LifeMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.30	2.38	2.22	2.37	2.37	3.49%	920,650
Nov 5, 2026	2.46	2.49	2.21	2.29	2.29	-6.53%	597,206
Nov 4, 2026	2.25	2.48	2.24	2.45	2.45	12.39%	712,258
Nov 3, 2026	2.30	2.37	2.18	2.18	2.18	-5.63%	600,903
Nov 2, 2026	2.33	2.36	2.24	2.31	2.31	0.87%	635,888
Oct 30, 2026	2.30	2.35	2.24	2.29	2.29	-1.29%	599,130
Oct 29, 2026	2.24	2.40	2.21	2.32	2.32	4.04%	739,726
Oct 28, 2026	2.13	2.24	2.10	2.23	2.23	5.19%	694,435
Oct 27, 2026	2.08	2.17	2.08	2.12	2.12	1.92%	997,067
Oct 26, 2026	2.13	2.15	2.06	2.08	2.08	-2.35%	361,126
Oct 23, 2026	2.17	2.17	2.11	2.13	2.13	-1.84%	402,077
Oct 22, 2026	2.13	2.20	2.10	2.17	2.17	1.40%	674,289
Oct 21, 2026	2.28	2.28	2.13	2.14	2.14	-4.68%	628,314
Oct 20, 2026	2.27	2.36	2.21	2.25	2.25	-0.22%	699,726
Oct 19, 2026	2.35	2.39	2.23	2.25	2.25	-3.85%	784,413
Oct 16, 2026	2.44	2.48	2.34	2.34	2.34	-4.88%	898,473
Oct 15, 2026	2.36	2.50	2.34	2.46	2.46	3.80%	737,268
Oct 14, 2026	2.47	2.48	2.36	2.37	2.37	-4.05%	671,806
Oct 13, 2026	2.55	2.57	2.46	2.47	2.47	-3.14%	718,692
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