LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.68
+0.20 (0.84%)
Oct 8, 2025, 9:34 AM EDT - Market open
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.65 | 23.79 | 23.48 | 23.48 | 23.48 | -0.72% | 2,709 |
| Oct 6, 2025 | 23.67 | 23.67 | 23.59 | 23.65 | 23.65 | -0.12% | 1,193 |
| Oct 3, 2025 | 23.61 | 23.83 | 23.50 | 23.68 | 23.68 | -1.34% | 4,254 |
| Oct 2, 2025 | 24.00 | 24.04 | 23.97 | 24.00 | 23.45 | 0.25% | 10,122 |
| Oct 1, 2025 | 24.00 | 24.00 | 23.94 | 23.94 | 23.39 | 0.38% | 8,990 |
| Sep 30, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.30 | -0.31% | 1,437 |
| Sep 29, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.37 | -0.09% | 642 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.80 | 23.95 | 23.39 | -0.22% | 2,300 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.98 | 24.00 | 23.45 | 0.42% | 2,809 |
| Sep 24, 2025 | 23.92 | 24.00 | 23.90 | 23.90 | 23.35 | -0.38% | 2,777 |
| Sep 23, 2025 | 23.95 | 23.99 | 23.95 | 23.99 | 23.44 | 0.10% | 526 |
| Sep 22, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.41 | 0.28% | 1,434 |
| Sep 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.35 | -0.42% | 184 |
| Sep 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | - | 348 |
| Sep 17, 2025 | 23.82 | 24.00 | 23.82 | 24.00 | 23.45 | - | 898 |
| Sep 16, 2025 | 23.98 | 24.00 | 23.98 | 24.00 | 23.45 | 0.84% | 1,048 |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.25 | -0.82% | 345 |
| Sep 12, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 23.44 | 0.41% | 2,791 |
| Sep 11, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.35 | - | 267 |
| Sep 10, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.35 | -0.21% | 204 |
| Sep 9, 2025 | 23.96 | 24.00 | 23.95 | 23.95 | 23.40 | 1.27% | 4,168 |
| Sep 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.10 | -0.33% | 825 |
| Sep 5, 2025 | 23.75 | 23.75 | 23.73 | 23.73 | 23.18 | 0.34% | 1,002 |
| Sep 4, 2025 | 23.55 | 23.75 | 23.55 | 23.65 | 23.10 | 1.23% | 1,929 |
| Sep 3, 2025 | 23.45 | 23.59 | 23.35 | 23.36 | 22.82 | -0.38% | 1,908 |
| Sep 2, 2025 | 23.34 | 23.45 | 23.34 | 23.45 | 22.91 | 1.65% | 758 |
| Aug 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.54 | -2.86% | 1,094 |
| Aug 28, 2025 | 24.00 | 24.00 | 23.50 | 23.75 | 23.20 | -1.25% | 1,217 |
| Aug 27, 2025 | 24.00 | 24.08 | 24.00 | 24.05 | 23.49 | 0.21% | 474 |
| Aug 26, 2025 | 23.99 | 24.00 | 23.90 | 24.00 | 23.45 | - | 1,014 |
| Aug 25, 2025 | 24.18 | 24.18 | 24.00 | 24.00 | 23.45 | - | 1,278 |
| Aug 22, 2025 | 24.10 | 24.19 | 24.00 | 24.00 | 23.45 | -0.83% | 1,599 |
| Aug 18, 2025 | 24.00 | 24.25 | 24.00 | 24.20 | 23.64 | 0.83% | 599 |
| Aug 15, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 23.45 | 2.56% | 1,220 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 22.86 | 1.39% | 1,606 |
| Aug 13, 2025 | 23.40 | 24.25 | 23.05 | 23.08 | 22.55 | -1.66% | 7,893 |
| Aug 12, 2025 | 23.51 | 23.51 | 23.47 | 23.47 | 22.93 | 0.09% | 1,574 |
| Aug 11, 2025 | 23.75 | 23.75 | 23.45 | 23.45 | 22.91 | -1.26% | 345 |
| Aug 8, 2025 | 23.76 | 24.00 | 23.75 | 23.75 | 23.20 | - | 433 |
| Aug 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.20 | -1.98% | 144 |
| Aug 6, 2025 | 23.88 | 24.25 | 23.50 | 24.23 | 23.67 | 0.84% | 5,168 |
| Aug 5, 2025 | 24.12 | 24.25 | 24.03 | 24.03 | 23.47 | -0.92% | 1,597 |
| Aug 4, 2025 | 24.25 | 24.34 | 24.18 | 24.25 | 23.69 | 1.04% | 2,043 |
| Aug 1, 2025 | 24.02 | 24.25 | 24.00 | 24.00 | 23.45 | -0.52% | 2,269 |
| Jul 31, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 23.57 | 0.23% | 467 |
| Jul 30, 2025 | 24.01 | 24.15 | 24.01 | 24.07 | 23.51 | -0.74% | 1,246 |
| Jul 29, 2025 | 24.23 | 24.25 | 24.01 | 24.25 | 23.69 | 0.07% | 1,998 |
| Jul 28, 2025 | 24.13 | 24.25 | 24.13 | 24.23 | 23.67 | 0.89% | 2,820 |
| Jul 25, 2025 | 23.92 | 24.02 | 23.92 | 24.02 | 23.47 | -0.95% | 503 |
| Jul 24, 2025 | 24.16 | 24.25 | 23.88 | 24.25 | 23.69 | 0.37% | 2,797 |