LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.70
-0.14 (-0.61%)
Jun 13, 2025, 4:00 PM - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | 195 |
| Jun 12, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - | 4 |
| Jun 11, 2025 | 24.25 | 24.25 | 23.70 | 23.84 | 23.84 | 0.69% | 2,005 |
| Jun 10, 2025 | 23.71 | 23.71 | 23.68 | 23.68 | 23.68 | 0.94% | 382 |
| Jun 9, 2025 | 22.59 | 23.93 | 22.59 | 23.46 | 23.46 | 0.73% | 3,817 |
| Jun 6, 2025 | 23.70 | 24.75 | 22.50 | 23.29 | 23.29 | 0.18% | 19,108 |
| Jun 5, 2025 | 23.59 | 23.59 | 23.25 | 23.25 | 23.25 | -1.90% | 3,489 |
| Jun 4, 2025 | 24.00 | 24.00 | 22.08 | 23.70 | 23.70 | -2.27% | 7,663 |
| Jun 3, 2025 | 24.20 | 24.40 | 23.81 | 24.25 | 24.25 | 1.04% | 8,543 |
| Jun 2, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | - | 586 |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 504 |
| May 29, 2025 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | -0.21% | 3,623 |
| May 28, 2025 | 24.45 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | 3,178 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.57% | 248 |
| May 23, 2025 | 24.34 | 24.50 | 24.34 | 24.36 | 24.36 | -1.58% | 1,072 |
| May 22, 2025 | 24.59 | 24.75 | 23.95 | 24.75 | 24.75 | 2.17% | 1,992 |
| May 21, 2025 | 24.50 | 24.50 | 24.23 | 24.23 | 24.23 | -0.72% | 917 |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% | 134 |
| May 19, 2025 | 24.35 | 24.35 | 24.25 | 24.35 | 24.35 | 0.67% | 662 |
| May 16, 2025 | 24.30 | 24.32 | 24.19 | 24.19 | 24.19 | -0.63% | 1,398 |
| May 15, 2025 | 24.50 | 24.50 | 24.00 | 24.34 | 24.34 | -0.65% | 1,451 |
| May 14, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 24.50 | 0.41% | 1,934 |
| May 13, 2025 | 24.30 | 24.60 | 24.30 | 24.40 | 24.40 | 1.66% | 1,355 |
| May 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 309 |
| 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 |