LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.655
+0.225 (5.08%)
Apr 30, 2026, 2:59 PM EDT - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.43 | 4.69 | 4.31 | 4.68 | - | 5.53% | 433,830 |
| Apr 29, 2026 | 4.47 | 4.56 | 4.37 | 4.43 | 4.43 | -2.64% | 566,395 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.44 | 4.55 | 4.55 | -0.44% | 635,967 |
| 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 |
| Mar 10, 2026 | 3.50 | 4.06 | 3.46 | 3.91 | 3.91 | 25.32% | 6,118,877 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.93 | 3.12 | 3.12 | 4.00% | 2,397,633 |
| Mar 6, 2026 | 2.94 | 3.09 | 2.84 | 3.00 | 3.00 | - | 955,393 |
| Mar 5, 2026 | 3.06 | 3.16 | 2.97 | 3.00 | 3.00 | -3.85% | 792,867 |
| Mar 4, 2026 | 2.95 | 3.17 | 2.92 | 3.12 | 3.12 | 7.22% | 790,644 |
| Mar 3, 2026 | 2.81 | 2.96 | 2.68 | 2.91 | 2.91 | - | 869,988 |
| Mar 2, 2026 | 2.62 | 2.93 | 2.60 | 2.91 | 2.91 | 8.99% | 770,251 |
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | 2.67 | -3.96% | 656,199 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | 2.78 | 0.72% | 663,034 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 809,880 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | 2.67 | 1.14% | 991,748 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.38% | 792,914 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | -2.76% | 704,732 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | -1.69% | 585,917 |