LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
22.70
+0.04 (0.18%)
Feb 6, 2026, 4:00 PM EST - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.56 | 22.70 | 22.20 | 22.70 | 22.70 | 0.16% | 975 |
| Feb 5, 2026 | 22.20 | 22.74 | 22.20 | 22.66 | 22.66 | 0.73% | 4,495 |
| Feb 4, 2026 | 22.58 | 22.58 | 22.45 | 22.50 | 22.50 | -0.88% | 1,374 |
| Feb 3, 2026 | 22.50 | 22.74 | 22.50 | 22.70 | 22.70 | -0.35% | 853 |
| Feb 2, 2026 | 22.15 | 22.78 | 22.15 | 22.78 | 22.78 | 2.84% | 409 |
| Jan 30, 2026 | 22.55 | 22.86 | 22.12 | 22.15 | 22.15 | -2.64% | 6,721 |
| Jan 29, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.44% | 508 |
| Jan 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.44% | 657 |
| Jan 27, 2026 | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | -1.09% | 1,332 |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,125 |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.30% | 423 |
| Jan 22, 2026 | 22.54 | 22.76 | 22.28 | 22.48 | 22.48 | 0.09% | 3,943 |
| Jan 21, 2026 | 22.76 | 22.76 | 22.46 | 22.46 | 22.46 | -0.74% | 1,993 |
| Jan 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.23% | 191 |
| Jan 16, 2026 | 22.69 | 22.72 | 22.58 | 22.58 | 22.58 | -0.67% | 1,855 |
| Jan 15, 2026 | 22.74 | 22.74 | 22.73 | 22.73 | 22.73 | 0.93% | 613 |
| Jan 14, 2026 | 22.21 | 22.67 | 22.21 | 22.52 | 22.52 | 1.10% | 2,999 |
| Jan 13, 2026 | 22.39 | 22.39 | 22.28 | 22.28 | 22.28 | 1.71% | 2,839 |
| Jan 12, 2026 | 22.30 | 22.50 | 21.90 | 21.90 | 21.90 | -1.79% | 4,003 |
| Jan 9, 2026 | 22.40 | 22.50 | 22.28 | 22.30 | 22.30 | - | 1,461 |
| Jan 8, 2026 | 22.28 | 22.40 | 22.28 | 22.30 | 22.30 | 0.04% | 782 |
| Jan 7, 2026 | 22.26 | 22.29 | 22.26 | 22.29 | 22.29 | -0.36% | 593 |
| Jan 6, 2026 | 22.09 | 22.43 | 22.09 | 22.37 | 22.37 | -1.76% | 1,958 |
| Jan 5, 2026 | 22.50 | 22.77 | 22.50 | 22.77 | 22.77 | -2.19% | 1,190 |
| Jan 2, 2026 | 22.69 | 23.28 | 22.65 | 23.28 | 22.73 | 5.63% | 6,377 |
| Dec 31, 2025 | 21.50 | 22.50 | 21.50 | 22.04 | 21.51 | 1.80% | 3,984 |
| Dec 30, 2025 | 21.96 | 21.99 | 21.58 | 21.65 | 21.13 | 0.92% | 2,905 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.20 | 21.45 | 20.94 | 0.75% | 3,291 |
| Dec 26, 2025 | 21.38 | 21.50 | 21.06 | 21.29 | 20.79 | -0.19% | 2,847 |
| Dec 24, 2025 | 21.23 | 21.34 | 21.23 | 21.34 | 20.83 | -0.35% | 609 |
| Dec 23, 2025 | 21.49 | 21.49 | 20.69 | 21.41 | 20.90 | 0.28% | 5,265 |
| Dec 22, 2025 | 21.25 | 21.35 | 21.25 | 21.35 | 20.84 | 1.86% | 1,245 |
| Dec 19, 2025 | 21.25 | 21.27 | 20.96 | 20.96 | 20.46 | 0.15% | 1,512 |
| Dec 18, 2025 | 19.75 | 21.62 | 19.27 | 20.93 | 20.43 | 5.91% | 7,802 |
| Dec 17, 2025 | 21.45 | 22.00 | 18.50 | 19.76 | 19.29 | -8.94% | 15,967 |
| Dec 16, 2025 | 22.01 | 22.01 | 20.17 | 21.70 | 21.18 | -1.36% | 7,265 |
| Dec 15, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.48 | -3.37% | 1,891 |
| Dec 12, 2025 | 22.50 | 22.77 | 21.99 | 22.77 | 22.23 | 0.74% | 2,911 |
| Dec 11, 2025 | 22.60 | 22.63 | 22.60 | 22.60 | 22.06 | -0.13% | 656 |
| Dec 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.09 | -2.04% | 219 |
| Dec 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | 0.44% | 139 |
| Dec 8, 2025 | 22.93 | 23.00 | 22.93 | 23.00 | 22.45 | 0.38% | 597 |
| Dec 5, 2025 | 23.25 | 23.25 | 22.55 | 22.91 | 22.37 | 0.71% | 2,441 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.21 | -0.22% | 588 |
| Dec 3, 2025 | 22.79 | 22.80 | 22.76 | 22.80 | 22.26 | -1.08% | 1,866 |
| Dec 2, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 22.50 | -0.09% | 1,205 |
| Dec 1, 2025 | 23.42 | 23.42 | 22.51 | 23.07 | 22.52 | -1.86% | 3,644 |
| Nov 28, 2025 | 23.05 | 23.51 | 23.05 | 23.51 | 22.95 | 3.15% | 580 |
| Nov 26, 2025 | 23.20 | 23.67 | 22.79 | 22.79 | 22.25 | -0.68% | 1,547 |
| Nov 25, 2025 | 23.48 | 23.70 | 22.95 | 22.95 | 22.40 | -2.11% | 7,623 |