Skip to main content
logo
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.65
-0.01 (-0.06%)
Apr 9, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202623.7523.7823.6523.6523.65-0.06%938
Apr 8, 202623.0223.6723.0223.6723.673.22%2,317
Apr 7, 202623.3523.3522.8122.9322.930.56%466
Apr 6, 202622.6223.3522.5822.8022.80-1.13%1,845
Apr 2, 202623.3523.7522.3423.0623.06-3.92%9,378
Apr 1, 202623.7424.0023.6024.0023.450.44%4,013
Mar 31, 202623.9323.9423.6723.8923.341.25%1,805
Mar 30, 202623.5923.6023.4523.6023.051.24%2,893
Mar 27, 202623.5723.6323.3123.3122.770.91%2,879
Mar 24, 202623.3023.3023.1023.1022.57-0.65%838
Mar 23, 202623.1323.3523.1323.2522.711.09%837
Mar 20, 202623.7023.7023.0023.0022.47-1,925
Mar 19, 202622.9223.0022.9223.0022.470.97%868
Mar 18, 202623.1923.4322.6222.7822.25-0.96%5,244
Mar 17, 202623.1023.1922.8623.0022.47-0.75%3,018
Mar 16, 202623.1923.1923.1523.1722.641.73%1,224
Mar 13, 202622.7822.8122.7822.7822.25-0.66%432
Mar 12, 202623.1023.1022.7622.9322.400.44%2,078
Mar 11, 202623.2523.2522.8322.8322.30-1.34%777
Mar 10, 202622.6723.2022.6723.1422.612.53%5,631
Mar 9, 202622.4122.5722.4122.5722.050.31%2,258
Mar 6, 202622.5022.5022.5022.5021.98-0.40%321
Mar 5, 202622.6722.6922.5922.5922.070.01%1,230
Mar 4, 202622.5922.5922.5922.5922.07-0.05%1,170
Mar 3, 202622.3722.6022.3522.6022.081.11%1,305
Mar 2, 202622.3522.5722.3522.3521.84-1.92%867
Feb 27, 202622.7922.7922.7922.7922.26-523
Feb 26, 202622.6922.7922.3522.7922.260.51%4,995
Feb 25, 202622.6522.7322.5522.6822.15-3,222
Feb 24, 202622.7922.7922.5022.6822.150.91%826
Feb 23, 202622.6822.6822.3522.4721.95-1.23%2,016
Feb 20, 202622.7422.8022.7422.7522.220.22%1,092
Feb 19, 202622.5922.7022.5922.7022.180.46%694
Feb 18, 202622.5122.8422.5122.6022.070.20%1,521
Feb 17, 202622.5522.5522.5522.5522.030.22%157
Feb 13, 202622.2722.5022.2722.5021.980.45%2,038
Feb 12, 202622.4522.4522.4022.4021.880.45%972
Feb 11, 202622.3022.3022.3022.3021.78-0.45%1,177
Feb 10, 202622.3522.4522.3522.4021.880.45%1,014
Feb 9, 202622.7522.7522.1822.3021.78-1.76%17,045
Feb 6, 202622.5622.7022.2022.7022.180.16%975
Feb 5, 202622.2022.7422.2022.6622.140.73%4,495
Feb 4, 202622.5822.5822.4522.5021.98-0.88%1,374
Feb 3, 202622.5022.7422.5022.7022.18-0.35%853
Feb 2, 202622.1522.7822.1522.7822.252.84%409
Jan 30, 202622.5522.8622.1222.1521.64-2.64%6,721
Jan 29, 202622.7522.7522.7522.7522.22-0.44%508
Jan 28, 202622.8522.8522.8522.8522.320.44%657
Jan 27, 202622.9522.9522.7522.7522.22-1.09%1,332
Jan 26, 202623.0023.0023.0023.0022.47-1,125