LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.260
-0.040 (-0.93%)
At close: May 20, 2026, 4:00 PM EDT
4.360
+0.100 (2.35%)
After-hours: May 20, 2026, 5:32 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -0.93% | 828,922 |
| May 19, 2026 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | 1.42% | 644,350 |
| May 18, 2026 | 4.37 | 4.49 | 4.15 | 4.24 | 4.24 | -2.08% | 846,030 |
| 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 |
| Apr 20, 2026 | 4.05 | 5.12 | 3.98 | 5.06 | 5.06 | 23.72% | 3,826,498 |
| Apr 17, 2026 | 4.02 | 4.18 | 3.93 | 4.09 | 4.09 | 3.81% | 1,052,339 |
| Apr 16, 2026 | 3.92 | 4.02 | 3.75 | 3.94 | 3.94 | 2.87% | 999,163 |
| Apr 15, 2026 | 3.78 | 4.00 | 3.72 | 3.83 | 3.83 | 1.59% | 1,741,020 |
| Apr 14, 2026 | 3.97 | 4.25 | 3.74 | 3.77 | 3.77 | -3.58% | 1,126,153 |
| Apr 13, 2026 | 3.43 | 3.94 | 3.41 | 3.91 | 3.91 | 12.68% | 1,409,647 |
| Apr 10, 2026 | 3.50 | 3.71 | 3.44 | 3.47 | 3.47 | 2.06% | 1,216,354 |
| Apr 9, 2026 | 3.43 | 3.54 | 3.36 | 3.40 | 3.40 | -2.02% | 808,651 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.40 | 3.47 | 3.47 | 1.17% | 864,629 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.32 | 3.43 | 3.43 | -4.19% | 762,051 |
| Apr 6, 2026 | 3.54 | 3.71 | 3.53 | 3.58 | 3.58 | 1.99% | 645,389 |
| Apr 2, 2026 | 3.53 | 3.65 | 3.42 | 3.51 | 3.51 | -1.96% | 713,062 |
| Apr 1, 2026 | 3.65 | 3.80 | 3.51 | 3.58 | 3.58 | -0.83% | 1,007,455 |
| Mar 31, 2026 | 3.66 | 3.72 | 3.51 | 3.61 | 3.61 | 0.28% | 801,859 |
| Mar 30, 2026 | 3.75 | 3.81 | 3.49 | 3.60 | 3.60 | -3.23% | 944,948 |
| Mar 27, 2026 | 3.88 | 3.92 | 3.71 | 3.72 | 3.72 | -5.58% | 665,118 |
| Mar 26, 2026 | 3.85 | 4.18 | 3.80 | 3.94 | 3.94 | 1.03% | 995,181 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.84 | 3.90 | 3.90 | 0.52% | 594,506 |
| Mar 24, 2026 | 3.94 | 3.97 | 3.76 | 3.88 | 3.88 | -2.51% | 903,966 |
| Mar 23, 2026 | 3.94 | 4.08 | 3.88 | 3.98 | 3.98 | 2.05% | 826,219 |
| Mar 20, 2026 | 4.09 | 4.16 | 3.83 | 3.90 | 3.90 | -4.65% | 1,331,741 |
| Mar 19, 2026 | 4.00 | 4.15 | 3.99 | 4.09 | 4.09 | -0.49% | 1,058,543 |
| Mar 18, 2026 | 4.39 | 4.42 | 4.08 | 4.11 | 4.11 | -7.43% | 1,383,916 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.34 | 4.44 | 4.44 | 0.91% | 1,581,673 |
| Mar 16, 2026 | 4.35 | 4.74 | 4.34 | 4.40 | 4.40 | 10.55% | 2,945,714 |
| Mar 13, 2026 | 3.98 | 4.22 | 3.85 | 3.98 | 3.98 | 1.14% | 1,118,291 |
| Mar 12, 2026 | 4.05 | 4.30 | 3.85 | 3.94 | 3.94 | -3.08% | 1,953,375 |
| Mar 11, 2026 | 4.02 | 4.63 | 3.98 | 4.06 | 4.06 | 3.84% | 2,958,018 |