LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.51
+0.72 (3.15%)
Nov 28, 2025, 4:00 PM EST - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.05 | 23.51 | 23.05 | 23.51 | 23.51 | 3.15% | 580 |
| Nov 26, 2025 | 23.20 | 23.67 | 22.79 | 22.79 | 22.79 | -0.68% | 1,547 |
| Nov 25, 2025 | 23.48 | 23.70 | 22.95 | 22.95 | 22.95 | -2.11% | 7,623 |
| Nov 20, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.60% | 258 |
| Nov 18, 2025 | 23.27 | 23.63 | 23.04 | 23.58 | 23.58 | -1.07% | 2,393 |
| Nov 17, 2025 | 23.91 | 23.91 | 23.84 | 23.84 | 23.84 | -0.27% | 1,364 |
| Nov 14, 2025 | 23.77 | 23.94 | 23.75 | 23.90 | 23.90 | 0.39% | 1,573 |
| Nov 13, 2025 | 23.86 | 23.86 | 23.75 | 23.81 | 23.81 | -0.61% | 1,324 |
| Nov 11, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.51% | 161 |
| Nov 10, 2025 | 23.87 | 23.88 | 23.75 | 23.83 | 23.83 | -0.07% | 2,283 |
| Nov 7, 2025 | 23.99 | 23.99 | 23.75 | 23.85 | 23.85 | -0.62% | 1,850 |
| Nov 6, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | - | 1,296 |
| Nov 5, 2025 | 23.78 | 24.00 | 23.78 | 24.00 | 24.00 | 0.92% | 2,862 |
| Nov 4, 2025 | 23.90 | 23.90 | 23.78 | 23.78 | 23.78 | -0.87% | 963 |
| Oct 30, 2025 | 23.98 | 23.99 | 23.96 | 23.99 | 23.99 | 0.80% | 2,230 |
| Oct 29, 2025 | 23.88 | 23.99 | 23.76 | 23.80 | 23.80 | -0.25% | 1,180 |
| Oct 27, 2025 | 23.98 | 23.99 | 23.74 | 23.86 | 23.86 | - | 3,027 |
| Oct 24, 2025 | 23.86 | 24.00 | 23.86 | 23.86 | 23.86 | -0.31% | 1,508 |
| Oct 23, 2025 | 23.92 | 23.94 | 23.85 | 23.93 | 23.93 | - | 1,256 |
| Oct 22, 2025 | 23.98 | 24.00 | 23.93 | 23.93 | 23.93 | -0.23% | 905 |
| Oct 21, 2025 | 23.82 | 23.99 | 23.82 | 23.99 | 23.99 | 0.49% | 686 |
| Oct 20, 2025 | 23.72 | 23.99 | 23.72 | 23.87 | 23.87 | 0.52% | 1,222 |
| Oct 16, 2025 | 23.89 | 23.89 | 23.75 | 23.75 | 23.75 | -1.04% | 864 |
| Oct 15, 2025 | 24.00 | 24.00 | 23.93 | 24.00 | 24.00 | 0.04% | 950 |
| Oct 14, 2025 | 23.76 | 24.00 | 23.76 | 23.99 | 23.99 | 1.12% | 4,068 |
| Oct 13, 2025 | 23.63 | 23.73 | 23.63 | 23.73 | 23.73 | 0.32% | 432 |
| Oct 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.45% | 751 |
| Oct 9, 2025 | 23.58 | 23.80 | 23.50 | 23.55 | 23.54 | -0.55% | 1,927 |
| Oct 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.83% | 827 |
| 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 |