LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
6.10
+0.01 (0.16%)
Apr 28, 2025, 4:00 PM EDT - Market closed

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20256.146.305.976.106.100.16%541,467
Apr 25, 20256.006.115.916.096.090.50%420,752
Apr 24, 20255.836.085.796.066.064.12%496,427
Apr 23, 20255.876.045.765.825.823.01%813,173
Apr 22, 20255.495.735.375.655.654.73%536,679
Apr 21, 20255.315.415.165.405.40-0.74%420,751
Apr 17, 20255.035.575.025.445.448.05%802,217
Apr 16, 20255.105.104.875.035.03-2.52%484,218
Apr 15, 20255.115.245.075.165.160.58%316,155
Apr 14, 20255.195.245.005.135.131.99%474,139
Apr 11, 20255.025.044.795.035.031.00%457,321
Apr 10, 20255.025.094.824.984.98-4.23%654,498
Apr 9, 20254.725.334.585.205.207.88%1,038,934
Apr 8, 20255.255.254.764.824.82-2.53%765,354
Apr 7, 20254.805.354.574.954.95-4.17%1,390,412
Apr 4, 20255.015.204.755.165.16-3.01%1,321,441
Apr 3, 20255.185.335.085.325.32-5.17%763,206
Apr 2, 20255.235.645.225.615.613.31%449,976
Apr 1, 20255.405.485.185.435.43-0.18%582,306
Mar 31, 20255.265.495.145.445.44-0.18%546,431
Mar 28, 20255.545.595.335.455.45-2.68%731,306
Mar 27, 20255.925.925.405.605.60-6.28%1,105,455
Mar 26, 20255.986.005.775.985.98-0.42%688,929
Mar 25, 20256.136.135.806.006.00-1.64%797,481
Mar 24, 20255.776.155.706.106.108.93%1,001,130
Mar 21, 20255.565.705.475.605.60-0.88%643,027
Mar 20, 20255.616.035.515.655.65-1.22%816,880
Mar 19, 20255.685.835.575.725.721.24%786,129
Mar 18, 20255.695.785.475.655.65-1.05%878,994
Mar 17, 20255.905.985.595.715.71-3.87%1,493,154
Mar 14, 20255.755.965.445.945.944.95%1,563,720
Mar 13, 20255.755.875.445.665.66-1.91%1,140,677
Mar 12, 20255.856.505.505.775.773.50%2,771,294
Mar 11, 20255.435.814.945.585.5830.56%7,202,742
Mar 10, 20254.614.724.134.274.27-8.57%2,996,018
Mar 7, 20254.804.804.284.674.67-3.31%1,872,300
Mar 6, 20254.955.254.814.834.83-3.21%2,133,375
Mar 5, 20254.925.034.804.994.992.67%877,965
Mar 4, 20254.655.014.544.864.862.75%1,370,044
Mar 3, 20255.395.454.644.734.73-10.08%1,745,149
Feb 28, 20254.965.274.845.265.264.78%1,292,888
Feb 27, 20255.255.344.905.025.02-2.62%985,907
Feb 26, 20255.405.405.005.165.163.72%1,727,387
Feb 25, 20255.165.254.864.974.97-13.11%2,414,267
Feb 24, 20255.546.065.445.725.724.76%1,964,530
Feb 21, 20257.407.555.415.465.46-27.39%4,666,920
Feb 20, 20257.777.867.137.527.52-5.71%1,054,877
Feb 19, 20258.268.347.787.987.98-3.68%908,735
Feb 18, 20257.938.547.858.288.288.09%1,721,601
Feb 14, 20257.307.807.157.667.665.36%1,371,486