LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
6.66
+0.03 (0.45%)
Oct 8, 2025, 9:54 AM EDT - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.68 | 6.68 | 6.68 | 6.66 | - | 0.45% | 21,684 |
| Oct 7, 2025 | 6.94 | 6.99 | 6.45 | 6.63 | 6.63 | -4.47% | 1,095,527 |
| Oct 6, 2025 | 7.08 | 7.12 | 6.87 | 6.94 | 6.94 | -0.43% | 887,363 |
| Oct 3, 2025 | 6.96 | 7.32 | 6.92 | 6.97 | 6.97 | 0.72% | 1,447,721 |
| Oct 2, 2025 | 6.80 | 6.93 | 6.72 | 6.92 | 6.92 | 2.52% | 931,092 |
| Oct 1, 2025 | 6.75 | 6.83 | 6.42 | 6.75 | 6.75 | -0.59% | 1,620,359 |
| Sep 30, 2025 | 6.59 | 6.99 | 6.46 | 6.79 | 6.79 | 5.43% | 2,480,979 |
| Sep 29, 2025 | 6.46 | 6.48 | 6.33 | 6.44 | 6.44 | 0.16% | 638,090 |
| Sep 26, 2025 | 6.21 | 6.57 | 6.18 | 6.43 | 6.43 | 3.38% | 1,056,151 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.09 | 6.22 | 6.22 | -2.81% | 1,042,007 |
| Sep 24, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.27% | 673,879 |
| Sep 23, 2025 | 6.58 | 6.67 | 6.31 | 6.32 | 6.32 | -3.51% | 943,698 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.27 | 6.55 | 6.55 | 2.99% | 760,846 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.35 | 6.36 | 6.36 | -1.09% | 1,090,683 |
| Sep 18, 2025 | 6.12 | 6.57 | 6.10 | 6.43 | 6.43 | 5.76% | 1,382,134 |
| Sep 17, 2025 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | 1.16% | 1,254,812 |
| Sep 16, 2025 | 5.86 | 6.10 | 5.78 | 6.01 | 6.01 | 3.09% | 832,530 |
| Sep 15, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.83 | 0.52% | 909,394 |
| Sep 12, 2025 | 5.85 | 5.87 | 5.65 | 5.80 | 5.80 | -1.53% | 1,497,789 |
| Sep 11, 2025 | 5.93 | 6.04 | 5.87 | 5.89 | 5.89 | -1.01% | 1,237,711 |
| Sep 10, 2025 | 6.15 | 6.16 | 5.87 | 5.95 | 5.95 | -2.14% | 1,230,147 |
| Sep 9, 2025 | 6.10 | 6.16 | 5.92 | 6.08 | 6.08 | -1.14% | 1,619,144 |
| Sep 8, 2025 | 6.06 | 6.19 | 6.03 | 6.15 | 6.15 | 1.49% | 871,450 |
| Sep 5, 2025 | 6.33 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 1,325,194 |
| Sep 4, 2025 | 6.10 | 6.34 | 6.07 | 6.28 | 6.28 | 2.95% | 1,016,055 |
| Sep 3, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.13% | 1,289,736 |
| Sep 2, 2025 | 6.09 | 6.32 | 6.01 | 6.17 | 6.17 | -0.32% | 1,278,384 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.18 | 6.19 | 6.19 | -4.18% | 1,053,529 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.32 | 6.46 | 6.46 | 0.78% | 977,394 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.36 | 6.41 | 6.41 | -1.38% | 889,676 |
| Aug 26, 2025 | 6.18 | 6.52 | 6.17 | 6.50 | 6.50 | 5.01% | 1,133,749 |
| Aug 25, 2025 | 6.35 | 6.48 | 6.17 | 6.19 | 6.19 | -2.21% | 1,118,632 |
| Aug 22, 2025 | 6.25 | 6.52 | 6.11 | 6.33 | 6.33 | 0.64% | 1,579,415 |
| Aug 21, 2025 | 6.14 | 6.34 | 6.11 | 6.29 | 6.29 | 1.62% | 966,861 |
| Aug 20, 2025 | 6.07 | 6.43 | 5.95 | 6.19 | 6.19 | 1.31% | 2,719,886 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.07 | 6.11 | 6.11 | -6.22% | 1,612,094 |
| Aug 18, 2025 | 6.40 | 6.69 | 6.32 | 6.52 | 6.52 | 1.32% | 1,416,763 |
| Aug 15, 2025 | 6.61 | 6.68 | 6.39 | 6.43 | 6.43 | -2.58% | 1,713,188 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.42 | 6.60 | 6.60 | -4.21% | 1,630,853 |
| Aug 13, 2025 | 6.76 | 6.89 | 6.60 | 6.89 | 6.89 | 0.88% | 2,011,670 |
| Aug 12, 2025 | 6.72 | 6.99 | 6.44 | 6.83 | 6.83 | 1.64% | 2,626,698 |
| Aug 11, 2025 | 6.97 | 7.16 | 6.65 | 6.72 | 6.72 | -1.47% | 2,948,031 |
| Aug 8, 2025 | 6.67 | 7.10 | 6.65 | 6.82 | 6.82 | 3.18% | 2,893,605 |
| Aug 7, 2025 | 6.63 | 6.96 | 6.47 | 6.61 | 6.61 | 1.23% | 4,349,758 |
| Aug 6, 2025 | 7.50 | 7.95 | 6.25 | 6.53 | 6.53 | -44.85% | 16,783,312 |
| Aug 5, 2025 | 12.56 | 12.72 | 11.76 | 11.84 | 11.84 | -4.13% | 4,241,367 |
| Aug 4, 2025 | 10.42 | 12.50 | 10.32 | 12.35 | 12.35 | 24.25% | 4,404,512 |
| Aug 1, 2025 | 10.14 | 10.23 | 9.81 | 9.94 | 9.94 | -4.51% | 1,102,397 |
| Jul 31, 2025 | 10.06 | 11.01 | 10.01 | 10.41 | 10.41 | 3.17% | 1,034,800 |
| Jul 30, 2025 | 10.28 | 10.40 | 9.95 | 10.09 | 10.09 | -1.08% | 836,947 |