Skip to main content
logo
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
24.00
-0.01 (-0.04%)
May 19, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202624.1824.2023.9024.0024.00-0.04%4,486
May 18, 202624.0124.0124.0124.0124.010.46%599
May 14, 202623.6924.1023.6923.9023.900.17%4,367
May 13, 202623.8623.8623.8623.8623.860.57%162
May 11, 202623.7823.7823.7323.7323.730.44%229
May 8, 202623.7423.7423.6223.6223.62-0.40%2,259
May 7, 202623.6323.7523.5023.7223.72-0.46%6,156
May 6, 202623.5123.8323.5123.8323.830.32%1,063
May 5, 202623.5023.7523.5023.7523.75-1,090
May 4, 202623.6123.7523.6123.7523.750.42%961
May 1, 202623.7523.7523.6123.6523.65-0.02%642
Apr 28, 202623.7023.7523.6623.6623.66-0.40%4,883
Apr 27, 202623.8424.1023.7023.7523.75-0.71%3,544
Apr 24, 202624.0024.0023.8423.9223.92-0.33%2,264
Apr 23, 202623.9224.0023.9224.0024.000.02%3,107
Apr 22, 202623.8424.0023.8424.0024.000.57%1,999
Apr 21, 202623.9823.9823.8623.8623.860.04%1,209
Apr 20, 202623.7423.9523.7323.8523.85-0.29%2,351
Apr 17, 202623.9324.0023.8523.9223.92-0.04%2,019
Apr 16, 202624.0024.0023.6023.9323.93-0.03%5,697
Apr 15, 202623.9423.9423.9423.9423.94-0.11%633
Apr 14, 202623.7823.9823.6523.9723.971.33%3,674
Apr 13, 202623.5623.6523.5023.6523.65-0.63%4,203
Apr 10, 202623.8623.8623.8023.8023.800.63%545
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