LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
20.50
-0.43 (-2.05%)
At close: Dec 19, 2025, 4:00 PM EST
21.07
+0.57 (2.78%)
After-hours: Dec 19, 2025, 4:11 PM EST
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.25 | 21.27 | 20.96 | 20.96 | 20.96 | 0.15% | 1,512 |
| Dec 18, 2025 | 19.75 | 21.62 | 19.27 | 20.93 | 20.93 | 5.91% | 7,802 |
| Dec 17, 2025 | 21.45 | 22.00 | 18.50 | 19.76 | 19.76 | -8.94% | 15,967 |
| Dec 16, 2025 | 22.01 | 22.01 | 20.17 | 21.70 | 21.70 | -1.36% | 7,265 |
| Dec 15, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -3.37% | 1,891 |
| Dec 12, 2025 | 22.50 | 22.77 | 21.99 | 22.77 | 22.77 | 0.74% | 2,911 |
| Dec 11, 2025 | 22.60 | 22.63 | 22.60 | 22.60 | 22.60 | -0.13% | 656 |
| Dec 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.04% | 219 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.44% | 139 |
| Dec 8, 2025 | 22.93 | 23.00 | 22.93 | 23.00 | 23.00 | 0.38% | 597 |
| Dec 5, 2025 | 23.25 | 23.25 | 22.55 | 22.91 | 22.91 | 0.71% | 2,441 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | 588 |
| Dec 3, 2025 | 22.79 | 22.80 | 22.76 | 22.80 | 22.80 | -1.08% | 1,866 |
| Dec 2, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.09% | 1,205 |
| Dec 1, 2025 | 23.42 | 23.42 | 22.51 | 23.07 | 23.07 | -1.86% | 3,644 |
| 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 |