LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.815
-0.155 (-3.12%)
Jun 11, 2026, 9:53 AM EDT - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | - | -6.64% | 119,006 |
| Jun 10, 2026 | 4.81 | 5.13 | 4.78 | 4.97 | 4.97 | 3.11% | 875,634 |
| Jun 9, 2026 | 5.00 | 5.23 | 4.74 | 4.82 | 4.82 | -3.98% | 994,025 |
| Jun 8, 2026 | 4.97 | 5.09 | 4.84 | 5.02 | 5.02 | 2.66% | 778,793 |
| Jun 5, 2026 | 4.85 | 5.09 | 4.69 | 4.89 | 4.89 | 0.41% | 1,245,956 |
| Jun 4, 2026 | 4.54 | 4.99 | 4.51 | 4.87 | 4.87 | 6.80% | 964,453 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.42 | 4.56 | 4.56 | -2.77% | 722,491 |
| Jun 2, 2026 | 4.63 | 4.81 | 4.54 | 4.69 | 4.69 | 1.30% | 665,384 |
| Jun 1, 2026 | 4.27 | 4.65 | 4.23 | 4.63 | 4.63 | 8.18% | 1,027,714 |
| May 29, 2026 | 4.59 | 4.60 | 4.18 | 4.28 | 4.28 | -6.75% | 978,595 |
| May 28, 2026 | 4.52 | 4.66 | 4.48 | 4.59 | 4.59 | 0.44% | 1,014,353 |
| May 27, 2026 | 4.28 | 4.61 | 4.25 | 4.57 | 4.57 | 7.78% | 884,670 |
| May 26, 2026 | 4.20 | 4.47 | 4.20 | 4.24 | 4.24 | 1.19% | 592,549 |
| May 22, 2026 | 4.10 | 4.37 | 4.10 | 4.19 | 4.19 | 2.95% | 721,331 |
| May 21, 2026 | 4.24 | 4.28 | 4.07 | 4.07 | 4.07 | -4.46% | 900,126 |
| 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 |