LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.07
-0.68 (-2.86%)
Aug 29, 2025, 4:00 PM - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.86% | 1,094 |
| Aug 28, 2025 | 24.00 | 24.00 | 23.50 | 23.75 | 23.75 | -1.25% | 1,217 |
| Aug 27, 2025 | 24.00 | 24.08 | 24.00 | 24.05 | 24.05 | 0.21% | 474 |
| Aug 26, 2025 | 23.99 | 24.00 | 23.90 | 24.00 | 24.00 | - | 1,014 |
| Aug 25, 2025 | 24.18 | 24.18 | 24.00 | 24.00 | 24.00 | - | 1,278 |
| Aug 22, 2025 | 24.10 | 24.19 | 24.00 | 24.00 | 24.00 | -0.83% | 1,599 |
| Aug 18, 2025 | 24.00 | 24.25 | 24.00 | 24.20 | 24.20 | 0.83% | 599 |
| Aug 15, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 2.56% | 1,220 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | 1.39% | 1,606 |
| Aug 13, 2025 | 23.40 | 24.25 | 23.05 | 23.08 | 23.08 | -1.66% | 7,893 |
| Aug 12, 2025 | 23.51 | 23.51 | 23.47 | 23.47 | 23.47 | 0.09% | 1,574 |
| Aug 11, 2025 | 23.75 | 23.75 | 23.45 | 23.45 | 23.45 | -1.26% | 345 |
| Aug 8, 2025 | 23.76 | 24.00 | 23.75 | 23.75 | 23.75 | - | 433 |
| Aug 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.98% | 144 |
| Aug 6, 2025 | 23.88 | 24.25 | 23.50 | 24.23 | 24.23 | 0.84% | 5,168 |
| Aug 5, 2025 | 24.12 | 24.25 | 24.03 | 24.03 | 24.03 | -0.92% | 1,597 |
| Aug 4, 2025 | 24.25 | 24.34 | 24.18 | 24.25 | 24.25 | 1.04% | 2,043 |
| Aug 1, 2025 | 24.02 | 24.25 | 24.00 | 24.00 | 24.00 | -0.52% | 2,269 |
| Jul 31, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 24.13 | 0.23% | 467 |
| Jul 30, 2025 | 24.01 | 24.15 | 24.01 | 24.07 | 24.07 | -0.74% | 1,246 |
| Jul 29, 2025 | 24.23 | 24.25 | 24.01 | 24.25 | 24.25 | 0.07% | 1,998 |
| Jul 28, 2025 | 24.13 | 24.25 | 24.13 | 24.23 | 24.23 | 0.89% | 2,820 |
| Jul 25, 2025 | 23.92 | 24.02 | 23.92 | 24.02 | 24.02 | -0.95% | 503 |
| Jul 24, 2025 | 24.16 | 24.25 | 23.88 | 24.25 | 24.25 | 0.37% | 2,797 |
| Jul 23, 2025 | 24.20 | 24.25 | 23.93 | 24.16 | 24.16 | -0.08% | 8,082 |
| Jul 22, 2025 | 24.21 | 24.21 | 23.76 | 24.18 | 24.18 | 1.60% | 2,859 |
| Jul 21, 2025 | 23.75 | 24.15 | 23.71 | 23.80 | 23.80 | 1.71% | 4,141 |
| Jul 18, 2025 | 23.11 | 23.40 | 23.11 | 23.40 | 23.40 | -2.50% | 821 |
| Jul 17, 2025 | 23.15 | 24.25 | 23.15 | 24.00 | 24.00 | 3.72% | 11,010 |
| Jul 16, 2025 | 23.08 | 23.15 | 23.00 | 23.14 | 23.14 | -0.04% | 1,433 |
| Jul 15, 2025 | 22.72 | 23.19 | 22.72 | 23.15 | 23.15 | -0.26% | 2,917 |
| Jul 14, 2025 | 23.37 | 23.37 | 22.69 | 23.21 | 23.21 | 0.26% | 1,893 |
| Jul 11, 2025 | 22.70 | 23.32 | 22.70 | 23.15 | 23.15 | 1.45% | 16,073 |
| Jul 10, 2025 | 22.77 | 22.82 | 22.49 | 22.82 | 22.82 | -1.00% | 4,514 |
| Jul 9, 2025 | 23.11 | 23.55 | 22.00 | 23.05 | 23.05 | -0.69% | 11,697 |
| Jul 8, 2025 | 23.80 | 23.80 | 23.18 | 23.21 | 23.21 | -3.37% | 3,439 |
| Jul 7, 2025 | 23.17 | 24.02 | 23.05 | 24.02 | 24.02 | -0.12% | 1,771 |
| Jul 3, 2025 | 24.22 | 24.22 | 23.91 | 24.05 | 24.05 | -0.82% | 978 |
| Jul 2, 2025 | 24.25 | 24.25 | 24.24 | 24.25 | 23.70 | - | 6,883 |
| Jul 1, 2025 | 24.22 | 24.25 | 24.18 | 24.25 | 23.70 | 0.33% | 8,277 |
| Jun 30, 2025 | 24.25 | 24.25 | 24.17 | 24.17 | 23.62 | -0.14% | 4,920 |
| Jun 27, 2025 | 24.25 | 24.30 | 24.15 | 24.21 | 23.65 | -0.19% | 3,251 |
| Jun 26, 2025 | 24.25 | 24.25 | 24.23 | 24.25 | 23.70 | - | 1,569 |
| Jun 25, 2025 | 24.06 | 24.32 | 24.06 | 24.25 | 23.70 | - | 2,475 |
| Jun 24, 2025 | 24.33 | 24.33 | 23.77 | 24.25 | 23.70 | 0.83% | 4,835 |
| Jun 23, 2025 | 24.18 | 24.18 | 23.98 | 24.05 | 23.50 | -0.79% | 3,879 |
| Jun 18, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 23.69 | 1.76% | 1,873 |
| Jun 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.28 | 0.28% | 206 |
| Jun 16, 2025 | 24.25 | 24.25 | 23.76 | 23.76 | 23.21 | -0.37% | 221 |
| Jun 11, 2025 | 24.25 | 24.25 | 23.70 | 23.84 | 23.30 | 0.69% | 2,005 |