LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
2.340
-0.120 (-4.88%)
At close: Oct 16, 2026, 4:00 PM EDT
2.410
+0.070 (2.99%)
After-hours: Oct 16, 2026, 7:51 PM EDT
LifeMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.44 | 2.48 | 2.34 | 2.34 | 2.34 | -4.88% | 898,119 |
| Oct 15, 2026 | 2.36 | 2.50 | 2.34 | 2.46 | 2.46 | 3.80% | 737,015 |
| Oct 14, 2026 | 2.47 | 2.48 | 2.36 | 2.37 | 2.37 | -4.05% | 669,241 |
| Oct 13, 2026 | 2.55 | 2.57 | 2.46 | 2.47 | 2.47 | -3.14% | 718,191 |
| Oct 12, 2026 | 2.65 | 2.65 | 2.53 | 2.55 | 2.55 | -3.04% | 626,428 |
| Oct 9, 2026 | 2.66 | 2.68 | 2.58 | 2.63 | 2.63 | -0.75% | 620,366 |
| Oct 8, 2026 | 2.77 | 2.77 | 2.62 | 2.65 | 2.65 | -5.02% | 931,448 |
| Oct 7, 2026 | 2.70 | 2.86 | 2.68 | 2.79 | 2.79 | 2.20% | 509,787 |
| Oct 6, 2026 | 2.75 | 2.81 | 2.71 | 2.73 | 2.73 | 0.37% | 444,525 |
| Oct 5, 2026 | 2.86 | 2.86 | 2.67 | 2.72 | 2.72 | -0.73% | 802,511 |
| Oct 2, 2026 | 2.86 | 2.94 | 2.73 | 2.74 | 2.74 | -3.86% | 709,134 |
| Oct 1, 2026 | 2.90 | 2.91 | 2.83 | 2.85 | 2.85 | -1.72% | 712,010 |
| Sep 30, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | 0.69% | 725,486 |
| Sep 29, 2026 | 2.94 | 2.99 | 2.85 | 2.88 | 2.88 | -1.71% | 809,504 |
| Sep 28, 2026 | 2.97 | 3.04 | 2.88 | 2.93 | 2.93 | -1.35% | 602,524 |
| Sep 25, 2026 | 2.95 | 3.01 | 2.90 | 2.97 | 2.97 | 2.06% | 767,808 |
| Sep 24, 2026 | 3.04 | 3.07 | 2.90 | 2.91 | 2.91 | -4.59% | 859,017 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.03 | 3.05 | 3.05 | -7.58% | 816,599 |
| Sep 22, 2026 | 3.26 | 3.36 | 3.23 | 3.30 | 3.30 | 2.33% | 506,033 |
| Sep 21, 2026 | 3.25 | 3.31 | 3.19 | 3.23 | 3.23 | 0.16% | 622,839 |
| Sep 18, 2026 | 3.19 | 3.31 | 3.16 | 3.22 | 3.22 | 0.63% | 1,184,638 |
| 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 |