LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.710
-0.160 (-4.13%)
At close: Jul 24, 2026, 4:00 PM EDT
3.750
+0.040 (1.08%)
After-hours: Jul 24, 2026, 7:34 PM EDT
LifeMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.84 | 3.88 | 3.68 | 3.71 | 3.71 | -4.13% | 758,257 |
| Jul 23, 2026 | 3.86 | 4.06 | 3.70 | 3.87 | 3.87 | -0.26% | 1,239,831 |
| Jul 22, 2026 | 4.06 | 4.09 | 3.87 | 3.88 | 3.88 | -5.13% | 750,132 |
| Jul 21, 2026 | 4.33 | 4.39 | 4.07 | 4.09 | 4.09 | -5.32% | 634,072 |
| Jul 20, 2026 | 4.08 | 4.33 | 4.01 | 4.32 | 4.32 | 4.10% | 1,002,102 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.09 | 4.15 | 4.15 | -7.78% | 621,164 |
| Jul 16, 2026 | 4.49 | 4.52 | 4.33 | 4.50 | 4.50 | -0.66% | 557,175 |
| Jul 15, 2026 | 4.53 | 4.63 | 4.49 | 4.53 | 4.53 | 0.44% | 354,460 |
| Jul 14, 2026 | 4.79 | 4.79 | 4.42 | 4.51 | 4.51 | -5.25% | 547,468 |
| Jul 13, 2026 | 4.58 | 4.89 | 4.54 | 4.76 | 4.76 | 2.59% | 527,039 |
| Jul 10, 2026 | 4.73 | 4.83 | 4.59 | 4.64 | 4.64 | -1.90% | 508,433 |
| Jul 9, 2026 | 4.69 | 4.84 | 4.65 | 4.73 | 4.73 | 0.85% | 460,298 |
| Jul 8, 2026 | 4.80 | 4.95 | 4.59 | 4.69 | 4.69 | -3.89% | 655,035 |
| Jul 7, 2026 | 4.92 | 5.01 | 4.79 | 4.88 | 4.88 | -0.61% | 898,675 |
| Jul 6, 2026 | 4.88 | 5.00 | 4.78 | 4.91 | 4.91 | 0.82% | 869,751 |
| Jul 2, 2026 | 4.55 | 5.10 | 4.51 | 4.87 | 4.87 | 7.27% | 1,656,586 |
| Jul 1, 2026 | 4.16 | 4.55 | 4.09 | 4.54 | 4.54 | 9.93% | 1,903,807 |
| Jun 30, 2026 | 4.20 | 4.24 | 3.90 | 4.13 | 4.13 | -1.67% | 1,403,112 |
| Jun 29, 2026 | 4.20 | 4.41 | 4.04 | 4.20 | 4.20 | 1.69% | 1,412,801 |
| Jun 26, 2026 | 4.20 | 4.26 | 4.04 | 4.13 | 4.13 | -1.67% | 1,560,447 |
| Jun 25, 2026 | 4.53 | 4.57 | 4.18 | 4.20 | 4.20 | -6.67% | 851,975 |
| Jun 24, 2026 | 4.56 | 4.60 | 4.38 | 4.50 | 4.50 | -1.10% | 1,007,465 |
| Jun 23, 2026 | 4.28 | 4.70 | 4.26 | 4.55 | 4.55 | 5.57% | 845,191 |
| Jun 22, 2026 | 4.72 | 4.85 | 4.28 | 4.31 | 4.31 | -9.26% | 1,121,287 |
| Jun 18, 2026 | 4.92 | 4.96 | 4.67 | 4.75 | 4.75 | -3.26% | 1,456,769 |
| Jun 17, 2026 | 4.78 | 5.07 | 4.77 | 4.91 | 4.91 | 1.87% | 933,892 |
| Jun 16, 2026 | 4.90 | 5.10 | 4.80 | 4.82 | 4.82 | -1.83% | 798,910 |
| Jun 15, 2026 | 4.75 | 5.12 | 4.75 | 4.91 | 4.91 | 4.47% | 1,018,513 |
| Jun 12, 2026 | 4.83 | 4.90 | 4.61 | 4.70 | 4.70 | -4.08% | 773,658 |
| Jun 11, 2026 | 4.97 | 5.00 | 4.64 | 4.90 | 4.90 | -1.41% | 820,051 |
| Jun 10, 2026 | 4.81 | 5.13 | 4.78 | 4.97 | 4.97 | 3.11% | 876,194 |
| Jun 9, 2026 | 5.00 | 5.23 | 4.74 | 4.82 | 4.82 | -3.98% | 994,208 |
| Jun 8, 2026 | 4.97 | 5.09 | 4.84 | 5.02 | 5.02 | 2.66% | 780,432 |
| Jun 5, 2026 | 4.85 | 5.09 | 4.69 | 4.89 | 4.89 | 0.41% | 1,247,164 |
| Jun 4, 2026 | 4.54 | 4.99 | 4.51 | 4.87 | 4.87 | 6.80% | 968,472 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.42 | 4.56 | 4.56 | -2.77% | 723,031 |
| Jun 2, 2026 | 4.63 | 4.81 | 4.54 | 4.69 | 4.69 | 1.30% | 667,811 |
| Jun 1, 2026 | 4.27 | 4.65 | 4.23 | 4.63 | 4.63 | 8.18% | 1,035,387 |
| May 29, 2026 | 4.59 | 4.60 | 4.18 | 4.28 | 4.28 | -6.75% | 988,027 |
| May 28, 2026 | 4.52 | 4.66 | 4.48 | 4.59 | 4.59 | 0.44% | 1,022,040 |
| May 27, 2026 | 4.28 | 4.61 | 4.25 | 4.57 | 4.57 | 7.78% | 889,418 |
| May 26, 2026 | 4.20 | 4.47 | 4.20 | 4.24 | 4.24 | 1.19% | 603,942 |
| May 22, 2026 | 4.10 | 4.37 | 4.10 | 4.19 | 4.19 | 2.95% | 723,313 |
| May 21, 2026 | 4.24 | 4.28 | 4.07 | 4.07 | 4.07 | -4.46% | 901,313 |
| May 20, 2026 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -0.93% | 829,345 |
| May 19, 2026 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | 1.42% | 651,428 |
| May 18, 2026 | 4.37 | 4.49 | 4.15 | 4.24 | 4.24 | -2.08% | 848,416 |
| 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 |