LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.14
0.00 (0.02%)
Sep 18, 2026, 4:00 PM EDT - Market closed
LifeMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.20 | 23.42 | 23.11 | 23.14 | - | - | 55 |
| Sep 17, 2026 | 22.93 | 23.18 | 22.93 | 23.14 | 23.14 | -0.75% | 1,572 |
| Sep 15, 2026 | 22.87 | 23.32 | 22.79 | 23.32 | 23.32 | 2.15% | 1,049 |
| Sep 14, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.74% | 314 |
| Sep 10, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | -1.29% | 2,354 |
| Sep 9, 2026 | 23.56 | 23.58 | 23.30 | 23.30 | 23.30 | -0.84% | 2,668 |
| Sep 8, 2026 | 23.50 | 23.59 | 23.50 | 23.50 | 23.50 | 1.06% | 1,414 |
| Sep 4, 2026 | 23.50 | 23.50 | 23.25 | 23.25 | 23.25 | -1.01% | 228 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.49 | 23.49 | 23.49 | -0.05% | 1,649 |
| Sep 2, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | -0.47% | 2,798 |
| Sep 1, 2026 | 23.14 | 23.61 | 23.14 | 23.61 | 23.61 | 2.00% | 4,444 |
| Aug 31, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.56% | 694 |
| Aug 27, 2026 | 23.00 | 23.28 | 23.00 | 23.28 | 23.28 | 0.56% | 488 |
| Aug 25, 2026 | 23.17 | 23.17 | 23.15 | 23.15 | 23.15 | - | 513 |
| Aug 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% | 496 |
| Aug 21, 2026 | 23.30 | 23.38 | 23.16 | 23.17 | 23.17 | -0.02% | 1,606 |
| Aug 20, 2026 | 23.26 | 23.26 | 23.18 | 23.18 | 23.18 | -0.66% | 483 |
| Aug 19, 2026 | 23.96 | 23.96 | 23.33 | 23.33 | 23.33 | -0.30% | 4,460 |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | 443 |
| Aug 17, 2026 | 23.47 | 23.48 | 23.25 | 23.25 | 23.25 | -1.06% | 4,387 |
| Aug 14, 2026 | 23.51 | 23.55 | 23.50 | 23.50 | 23.50 | -0.08% | 1,489 |
| Aug 13, 2026 | 23.50 | 23.52 | 23.49 | 23.52 | 23.52 | 0.02% | 2,358 |
| Aug 12, 2026 | 23.50 | 23.52 | 23.48 | 23.52 | 23.52 | 0.06% | 3,955 |
| Aug 11, 2026 | 23.52 | 23.52 | 23.48 | 23.50 | 23.50 | - | 4,184 |
| Aug 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.17% | 1,344 |
| Aug 7, 2026 | 23.41 | 23.46 | 23.41 | 23.46 | 23.46 | 0.95% | 730 |
| Aug 6, 2026 | 23.54 | 23.54 | 23.24 | 23.24 | 23.24 | -1.11% | 2,781 |
| Aug 5, 2026 | 23.49 | 23.50 | 23.48 | 23.50 | 23.50 | 0.04% | 2,244 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.43 | 23.49 | 23.49 | 0.13% | 5,004 |
| Aug 3, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% | 2,138 |
| Jul 31, 2026 | 23.42 | 23.50 | 23.42 | 23.48 | 23.48 | 0.21% | 1,007 |
| Jul 30, 2026 | 23.37 | 23.43 | 23.37 | 23.43 | 23.43 | -0.30% | 895 |
| Jul 29, 2026 | 23.49 | 23.50 | 23.35 | 23.50 | 23.50 | 0.17% | 1,647 |
| Jul 28, 2026 | 23.36 | 23.50 | 23.36 | 23.46 | 23.46 | 0.56% | 1,930 |
| Jul 27, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.92% | 340 |
| Jul 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.80% | 317 |
| Jul 23, 2026 | 23.36 | 23.43 | 23.36 | 23.36 | 23.36 | 0.05% | 1,304 |
| Jul 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.10% | 726 |
| Jul 17, 2026 | 23.40 | 23.40 | 23.33 | 23.33 | 23.33 | 0.10% | 414 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.42% | 449 |
| Jul 15, 2026 | 23.32 | 23.50 | 23.29 | 23.40 | 23.40 | 1.30% | 4,303 |
| Jul 13, 2026 | 23.00 | 23.30 | 22.90 | 23.10 | 23.10 | -0.47% | 8,756 |
| Jul 10, 2026 | 23.16 | 23.21 | 23.16 | 23.21 | 23.21 | -0.31% | 400 |
| Jul 9, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.47% | 313 |
| Jul 8, 2026 | 23.00 | 23.28 | 23.00 | 23.17 | 23.17 | 0.71% | 1,973 |
| Jul 7, 2026 | 23.04 | 23.15 | 23.00 | 23.01 | 23.01 | -0.26% | 2,327 |
| Jul 6, 2026 | 23.15 | 23.32 | 22.91 | 23.07 | 23.07 | -1.29% | 1,851 |
| Jul 2, 2026 | 22.94 | 23.40 | 22.94 | 23.37 | 23.37 | 2.30% | 3,319 |
| Jul 1, 2026 | 23.52 | 23.61 | 23.40 | 23.40 | 22.85 | -0.43% | 16,465 |
| Jun 30, 2026 | 23.88 | 23.88 | 23.49 | 23.50 | 22.94 | -0.93% | 5,405 |