LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
24.00
-0.25 (-1.03%)
May 9, 2025, 4:00 PM - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -1.03% | 1,076 |
| May 8, 2025 | 24.78 | 24.78 | 24.25 | 24.25 | 24.25 | -1.06% | 1,614 |
| May 7, 2025 | 24.70 | 24.70 | 24.50 | 24.51 | 24.51 | 1.49% | 1,572 |
| May 6, 2025 | 24.04 | 24.15 | 24.03 | 24.15 | 24.15 | -2.23% | 599 |
| May 5, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 3.17% | 665 |
| May 2, 2025 | 24.55 | 24.55 | 23.94 | 23.94 | 23.94 | -3.47% | 800 |
| May 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 133 |
| Apr 30, 2025 | 23.55 | 24.80 | 23.55 | 24.80 | 24.80 | 3.64% | 1,880 |
| Apr 29, 2025 | 24.15 | 24.15 | 23.50 | 23.93 | 23.93 | 3.73% | 2,999 |
| Apr 28, 2025 | 24.94 | 24.94 | 23.07 | 23.07 | 23.07 | -2.90% | 2,711 |
| Apr 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% | 410 |
| Apr 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 85 |
| Apr 23, 2025 | 23.97 | 24.00 | 23.97 | 24.00 | 24.00 | 0.80% | 1,255 |
| Apr 22, 2025 | 24.43 | 24.70 | 23.81 | 23.81 | 23.81 | -3.58% | 5,120 |
| Apr 21, 2025 | 24.12 | 24.70 | 24.12 | 24.70 | 24.70 | 1.63% | 874 |
| Apr 17, 2025 | 23.65 | 24.30 | 23.40 | 24.30 | 24.30 | 2.23% | 3,203 |
| Apr 16, 2025 | 23.30 | 24.29 | 22.78 | 23.77 | 23.77 | 0.08% | 2,907 |
| Apr 15, 2025 | 24.00 | 24.01 | 21.74 | 23.75 | 23.75 | 1.50% | 4,905 |
| Apr 14, 2025 | 22.69 | 25.25 | 22.45 | 23.40 | 23.40 | 1.12% | 58,705 |
| Apr 11, 2025 | 22.90 | 24.20 | 21.51 | 23.14 | 23.14 | 4.99% | 106,359 |
| Apr 10, 2025 | 22.04 | 22.99 | 22.04 | 22.04 | 22.04 | 0.18% | 5,185 |
| Apr 9, 2025 | 22.11 | 23.00 | 21.32 | 22.00 | 22.00 | -5.58% | 5,060 |
| Apr 8, 2025 | 24.96 | 24.96 | 23.30 | 23.30 | 23.30 | -7.72% | 3,092 |
| Apr 7, 2025 | 21.99 | 25.25 | 21.14 | 25.25 | 25.25 | 10.17% | 16,787 |
| Apr 4, 2025 | 24.23 | 24.35 | 22.00 | 22.92 | 22.92 | -7.80% | 16,328 |
| Apr 3, 2025 | 25.30 | 25.30 | 24.19 | 24.86 | 24.27 | -4.38% | 8,831 |
| Apr 2, 2025 | 26.25 | 26.25 | 25.25 | 26.00 | 25.39 | -1.89% | 10,878 |
| Apr 1, 2025 | 25.25 | 26.99 | 25.25 | 26.50 | 25.87 | 4.95% | 8,421 |
| Mar 31, 2025 | 24.85 | 25.55 | 23.80 | 25.25 | 24.65 | 1.43% | 7,652 |
| Mar 28, 2025 | 24.77 | 24.91 | 24.30 | 24.90 | 24.31 | 0.59% | 1,538 |
| Mar 27, 2025 | 24.38 | 24.75 | 24.15 | 24.75 | 24.17 | 0.61% | 5,940 |
| Mar 26, 2025 | 23.70 | 24.60 | 23.70 | 24.60 | 24.02 | 0.49% | 1,187 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.00 | 24.48 | 23.90 | -0.24% | 2,887 |
| Mar 24, 2025 | 24.54 | 24.96 | 24.01 | 24.54 | 23.96 | 0.41% | 4,884 |
| Mar 21, 2025 | 24.45 | 27.44 | 24.29 | 24.44 | 23.86 | -1.05% | 13,330 |
| Mar 20, 2025 | 23.49 | 24.84 | 23.07 | 24.70 | 24.12 | 5.38% | 5,302 |
| Mar 19, 2025 | 23.49 | 23.49 | 23.30 | 23.44 | 22.89 | 0.06% | 1,472 |
| Mar 18, 2025 | 23.07 | 23.43 | 23.07 | 23.43 | 22.87 | 1.60% | 1,175 |
| Mar 17, 2025 | 23.36 | 23.36 | 23.05 | 23.06 | 22.51 | 0.03% | 5,139 |
| Mar 14, 2025 | 23.22 | 23.73 | 23.05 | 23.05 | 22.51 | -1.71% | 3,900 |
| Mar 13, 2025 | 22.89 | 23.75 | 22.89 | 23.45 | 22.90 | 0.34% | 3,870 |
| Mar 12, 2025 | 22.41 | 23.38 | 22.27 | 23.37 | 22.82 | 3.30% | 1,320 |
| Mar 11, 2025 | 22.05 | 22.78 | 22.04 | 22.62 | 22.09 | 3.26% | 2,074 |
| Mar 10, 2025 | 22.75 | 23.05 | 21.91 | 21.91 | 21.39 | -4.11% | 4,481 |
| Mar 7, 2025 | 22.93 | 22.93 | 22.85 | 22.85 | 22.31 | 1.02% | 306 |
| Mar 6, 2025 | 23.04 | 23.45 | 22.62 | 22.62 | 22.09 | -2.81% | 1,426 |
| Mar 5, 2025 | 22.76 | 23.28 | 22.76 | 23.28 | 22.73 | 3.91% | 2,559 |
| Mar 4, 2025 | 22.30 | 23.45 | 22.30 | 22.40 | 21.87 | -2.06% | 3,149 |
| Mar 3, 2025 | 22.34 | 23.13 | 22.34 | 22.87 | 22.33 | 0.31% | 517 |
| Feb 28, 2025 | 22.87 | 22.87 | 22.25 | 22.80 | 22.26 | -1.65% | 2,178 |