LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.540
+0.410 (9.93%)
At close: Jul 1, 2026, 4:00 PM EDT
4.500
-0.040 (-0.88%)
After-hours: Jul 1, 2026, 5:45 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.16 | 4.55 | 4.09 | 4.54 | 4.54 | 9.93% | 1,888,721 |
| Jun 30, 2026 | 4.20 | 4.24 | 3.90 | 4.13 | 4.13 | -1.67% | 1,396,925 |
| Jun 29, 2026 | 4.20 | 4.41 | 4.04 | 4.20 | 4.20 | 1.69% | 1,411,018 |
| Jun 26, 2026 | 4.20 | 4.26 | 4.04 | 4.13 | 4.13 | -1.67% | 1,550,815 |
| Jun 25, 2026 | 4.53 | 4.57 | 4.18 | 4.20 | 4.20 | -6.67% | 842,347 |
| Jun 24, 2026 | 4.56 | 4.60 | 4.38 | 4.50 | 4.50 | -1.10% | 1,000,752 |
| Jun 23, 2026 | 4.28 | 4.70 | 4.26 | 4.55 | 4.55 | 5.57% | 840,943 |
| Jun 22, 2026 | 4.72 | 4.85 | 4.28 | 4.31 | 4.31 | -9.26% | 1,114,681 |
| Jun 18, 2026 | 4.92 | 4.96 | 4.67 | 4.75 | 4.75 | -3.26% | 1,456,614 |
| Jun 17, 2026 | 4.78 | 5.07 | 4.77 | 4.91 | 4.91 | 1.87% | 932,632 |
| Jun 16, 2026 | 4.90 | 5.10 | 4.80 | 4.82 | 4.82 | -1.83% | 798,387 |
| Jun 15, 2026 | 4.75 | 5.12 | 4.75 | 4.91 | 4.91 | 4.47% | 1,018,513 |
| Jun 12, 2026 | 4.83 | 4.90 | 4.61 | 4.70 | 4.70 | -4.08% | 773,658 |
| Jun 11, 2026 | 4.97 | 5.00 | 4.64 | 4.90 | 4.90 | -1.41% | 820,051 |
| Jun 10, 2026 | 4.81 | 5.13 | 4.78 | 4.97 | 4.97 | 3.11% | 876,194 |
| Jun 9, 2026 | 5.00 | 5.23 | 4.74 | 4.82 | 4.82 | -3.98% | 994,208 |
| Jun 8, 2026 | 4.97 | 5.09 | 4.84 | 5.02 | 5.02 | 2.66% | 780,432 |
| Jun 5, 2026 | 4.85 | 5.09 | 4.69 | 4.89 | 4.89 | 0.41% | 1,247,164 |
| Jun 4, 2026 | 4.54 | 4.99 | 4.51 | 4.87 | 4.87 | 6.80% | 968,472 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.42 | 4.56 | 4.56 | -2.77% | 723,031 |
| Jun 2, 2026 | 4.63 | 4.81 | 4.54 | 4.69 | 4.69 | 1.30% | 667,811 |
| Jun 1, 2026 | 4.27 | 4.65 | 4.23 | 4.63 | 4.63 | 8.18% | 1,035,387 |
| May 29, 2026 | 4.59 | 4.60 | 4.18 | 4.28 | 4.28 | -6.75% | 988,027 |
| May 28, 2026 | 4.52 | 4.66 | 4.48 | 4.59 | 4.59 | 0.44% | 1,022,040 |
| May 27, 2026 | 4.28 | 4.61 | 4.25 | 4.57 | 4.57 | 7.78% | 889,418 |
| May 26, 2026 | 4.20 | 4.47 | 4.20 | 4.24 | 4.24 | 1.19% | 603,942 |
| May 22, 2026 | 4.10 | 4.37 | 4.10 | 4.19 | 4.19 | 2.95% | 723,313 |
| May 21, 2026 | 4.24 | 4.28 | 4.07 | 4.07 | 4.07 | -4.46% | 901,313 |
| May 20, 2026 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -0.93% | 829,345 |
| May 19, 2026 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | 1.42% | 651,428 |
| May 18, 2026 | 4.37 | 4.49 | 4.15 | 4.24 | 4.24 | -2.08% | 848,416 |
| May 15, 2026 | 4.38 | 4.52 | 4.30 | 4.33 | 4.33 | -2.70% | 811,638 |
| May 14, 2026 | 4.54 | 4.66 | 4.41 | 4.45 | 4.45 | -1.98% | 831,342 |
| May 13, 2026 | 4.25 | 4.59 | 4.25 | 4.54 | 4.54 | 6.07% | 1,101,407 |
| May 12, 2026 | 4.32 | 4.40 | 4.25 | 4.28 | 4.28 | -2.51% | 1,121,053 |
| May 11, 2026 | 4.72 | 4.87 | 4.37 | 4.39 | 4.39 | -8.16% | 1,216,344 |
| May 8, 2026 | 4.51 | 4.80 | 4.46 | 4.78 | 4.78 | 6.46% | 840,915 |
| May 7, 2026 | 4.76 | 5.01 | 4.33 | 4.49 | 4.49 | -14.80% | 2,309,859 |
| May 6, 2026 | 5.13 | 5.38 | 5.02 | 5.27 | 5.27 | 2.73% | 1,480,692 |
| May 5, 2026 | 5.09 | 5.22 | 4.92 | 5.13 | 5.13 | 0.79% | 936,609 |
| May 4, 2026 | 5.02 | 5.29 | 5.01 | 5.09 | 5.09 | 1.80% | 939,555 |
| May 1, 2026 | 4.67 | 5.04 | 4.67 | 5.00 | 5.00 | 6.84% | 1,152,084 |
| Apr 30, 2026 | 4.43 | 4.73 | 4.31 | 4.68 | 4.68 | 5.64% | 918,998 |
| Apr 29, 2026 | 4.47 | 4.56 | 4.37 | 4.43 | 4.43 | -2.64% | 566,490 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.44 | 4.55 | 4.55 | -0.44% | 635,969 |
| Apr 27, 2026 | 4.62 | 4.76 | 4.53 | 4.57 | 4.57 | -1.51% | 964,587 |
| Apr 24, 2026 | 4.50 | 4.71 | 4.23 | 4.64 | 4.64 | 2.20% | 1,187,626 |
| Apr 23, 2026 | 4.60 | 4.79 | 4.38 | 4.54 | 4.54 | -1.73% | 1,727,558 |
| Apr 22, 2026 | 4.55 | 4.75 | 4.37 | 4.62 | 4.62 | 1.99% | 1,035,662 |
| Apr 21, 2026 | 4.95 | 4.96 | 4.45 | 4.53 | 4.53 | -10.47% | 2,067,653 |