LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
2.970
+0.060 (2.06%)
At close: Sep 25, 2026, 4:00 PM EDT
3.020
+0.050 (1.68%)
After-hours: Sep 25, 2026, 7:56 PM EDT
LifeMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.95 | 3.01 | 2.90 | 2.97 | 2.97 | 2.06% | 767,795 |
| Sep 24, 2026 | 3.04 | 3.07 | 2.90 | 2.91 | 2.91 | -4.59% | 848,687 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.03 | 3.05 | 3.05 | -7.58% | 815,253 |
| Sep 22, 2026 | 3.26 | 3.36 | 3.23 | 3.30 | 3.30 | 2.33% | 505,971 |
| Sep 21, 2026 | 3.25 | 3.31 | 3.19 | 3.23 | 3.23 | 0.16% | 622,343 |
| Sep 18, 2026 | 3.19 | 3.31 | 3.16 | 3.22 | 3.22 | 0.63% | 1,183,919 |
| Sep 17, 2026 | 3.24 | 3.36 | 3.20 | 3.20 | 3.20 | -0.31% | 673,877 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.14 | 3.21 | 3.21 | -5.59% | 568,955 |
| Sep 15, 2026 | 3.42 | 3.46 | 3.30 | 3.40 | 3.40 | -1.16% | 1,011,887 |
| Sep 14, 2026 | 3.06 | 3.51 | 3.06 | 3.44 | 3.44 | 12.79% | 1,890,943 |
| Sep 11, 2026 | 3.10 | 3.16 | 3.01 | 3.05 | 3.05 | 0.66% | 1,299,290 |
| Sep 10, 2026 | 2.91 | 3.07 | 2.91 | 3.03 | 3.03 | 2.54% | 1,025,247 |
| Sep 9, 2026 | 3.11 | 3.11 | 2.93 | 2.96 | 2.96 | -4.37% | 1,104,998 |
| Sep 8, 2026 | 3.06 | 3.15 | 3.04 | 3.09 | 3.09 | 0.32% | 940,906 |
| Sep 4, 2026 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 605,071 |
| Sep 3, 2026 | 3.11 | 3.15 | 3.03 | 3.05 | 3.05 | -0.65% | 578,796 |
| Sep 2, 2026 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | -0.97% | 731,008 |
| Sep 1, 2026 | 3.09 | 3.23 | 3.05 | 3.10 | 3.10 | 0.32% | 748,952 |
| Aug 31, 2026 | 3.20 | 3.28 | 3.08 | 3.09 | 3.09 | -1.59% | 697,280 |
| Aug 28, 2026 | 3.26 | 3.30 | 3.14 | 3.14 | 3.14 | -3.68% | 466,443 |
| Aug 27, 2026 | 3.25 | 3.31 | 3.22 | 3.26 | 3.26 | 0.62% | 385,482 |
| Aug 26, 2026 | 3.22 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 476,320 |
| Aug 25, 2026 | 3.14 | 3.27 | 3.13 | 3.25 | 3.25 | 3.50% | 524,415 |
| Aug 24, 2026 | 3.28 | 3.31 | 3.12 | 3.14 | 3.14 | -5.14% | 411,492 |
| Aug 21, 2026 | 3.29 | 3.34 | 3.24 | 3.31 | 3.31 | 0.91% | 406,475 |
| Aug 20, 2026 | 3.36 | 3.41 | 3.28 | 3.28 | 3.28 | -3.53% | 390,798 |
| Aug 19, 2026 | 3.33 | 3.44 | 3.28 | 3.40 | 3.40 | 3.98% | 544,455 |
| Aug 18, 2026 | 3.28 | 3.36 | 3.24 | 3.27 | 3.27 | -1.51% | 658,132 |
| Aug 17, 2026 | 3.41 | 3.48 | 3.31 | 3.32 | 3.32 | -3.77% | 513,829 |
| Aug 14, 2026 | 3.45 | 3.49 | 3.37 | 3.45 | 3.45 | -0.29% | 680,131 |
| Aug 13, 2026 | 3.30 | 3.48 | 3.27 | 3.46 | 3.46 | 5.17% | 748,389 |
| Aug 12, 2026 | 3.37 | 3.40 | 3.20 | 3.29 | 3.29 | -2.66% | 893,171 |
| Aug 11, 2026 | 3.62 | 3.71 | 3.36 | 3.38 | 3.38 | -6.63% | 1,070,356 |
| Aug 10, 2026 | 3.50 | 3.64 | 3.41 | 3.62 | 3.62 | 1.69% | 2,230,335 |
| Aug 7, 2026 | 3.41 | 3.64 | 3.36 | 3.56 | 3.56 | 4.71% | 1,265,525 |
| Aug 6, 2026 | 3.22 | 3.64 | 3.00 | 3.40 | 3.40 | -7.61% | 4,975,533 |
| Aug 5, 2026 | 3.90 | 4.02 | 3.51 | 3.68 | 3.68 | -5.64% | 1,832,630 |
| Aug 4, 2026 | 3.74 | 3.92 | 3.74 | 3.90 | 3.90 | 4.56% | 641,754 |
| Aug 3, 2026 | 3.61 | 3.74 | 3.58 | 3.73 | 3.73 | 6.57% | 599,755 |
| Jul 31, 2026 | 3.62 | 3.69 | 3.44 | 3.50 | 3.50 | -3.85% | 573,084 |
| Jul 30, 2026 | 3.63 | 3.74 | 3.58 | 3.64 | 3.64 | - | 662,457 |
| Jul 29, 2026 | 3.83 | 3.89 | 3.61 | 3.64 | 3.64 | -5.21% | 695,392 |
| Jul 28, 2026 | 3.87 | 3.91 | 3.63 | 3.84 | 3.84 | -0.78% | 939,226 |
| Jul 27, 2026 | 3.74 | 3.89 | 3.68 | 3.87 | 3.87 | 4.31% | 1,034,701 |
| Jul 24, 2026 | 3.84 | 3.88 | 3.68 | 3.71 | 3.71 | -4.13% | 759,466 |
| Jul 23, 2026 | 3.86 | 4.06 | 3.70 | 3.87 | 3.87 | -0.26% | 1,243,976 |
| Jul 22, 2026 | 4.06 | 4.09 | 3.87 | 3.88 | 3.88 | -5.13% | 757,506 |
| Jul 21, 2026 | 4.33 | 4.39 | 4.07 | 4.09 | 4.09 | -5.32% | 637,630 |
| Jul 20, 2026 | 4.08 | 4.33 | 4.01 | 4.32 | 4.32 | 4.10% | 1,002,847 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.09 | 4.15 | 4.15 | -7.78% | 621,789 |