LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
21.30
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST - Market closed
LifeMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | 222 |
| Nov 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.52% | 708 |
| Nov 3, 2026 | 21.17 | 22.05 | 20.93 | 21.14 | 21.14 | -0.70% | 4,298 |
| Nov 2, 2026 | 21.12 | 22.00 | 21.12 | 21.29 | 21.29 | -1.66% | 2,273 |
| Oct 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% | 111 |
| Oct 28, 2026 | 22.00 | 22.00 | 21.52 | 21.52 | 21.52 | 0.88% | 985 |
| Oct 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.24% | 1,024 |
| Oct 26, 2026 | 21.63 | 21.63 | 21.04 | 21.60 | 21.60 | 1.41% | 2,395 |
| Oct 23, 2026 | 21.26 | 21.45 | 21.26 | 21.30 | 21.30 | -1.94% | 1,788 |
| Oct 22, 2026 | 20.93 | 21.72 | 20.93 | 21.72 | 21.72 | 1.08% | 1,531 |
| Oct 21, 2026 | 22.11 | 22.11 | 21.49 | 21.49 | 21.49 | -4.49% | 3,230 |
| Oct 19, 2026 | 22.24 | 22.50 | 21.97 | 22.50 | 22.50 | 1.43% | 1,344 |
| Oct 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.81% | 832 |
| Oct 14, 2026 | 22.44 | 22.44 | 22.00 | 22.00 | 22.00 | -2.12% | 2,373 |
| Oct 13, 2026 | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | 0.49% | 625 |
| Oct 12, 2026 | 22.30 | 22.37 | 22.30 | 22.37 | 22.37 | -0.04% | 708 |
| Oct 9, 2026 | 22.48 | 22.48 | 22.38 | 22.38 | 22.38 | 0.09% | 359 |
| Oct 8, 2026 | 22.35 | 22.40 | 22.35 | 22.36 | 22.36 | -0.18% | 968 |
| Oct 7, 2026 | 21.97 | 22.40 | 21.97 | 22.40 | 22.40 | -4.07% | 1,768 |
| Oct 6, 2026 | 22.69 | 23.35 | 20.97 | 23.35 | 23.35 | 2.14% | 6,310 |
| Oct 5, 2026 | 22.80 | 23.05 | 22.80 | 22.86 | 22.86 | 0.53% | 1,623 |
| Oct 2, 2026 | 22.75 | 22.75 | 22.52 | 22.74 | 22.74 | 0.66% | 2,007 |
| Oct 1, 2026 | 23.33 | 23.33 | 23.14 | 23.14 | 22.59 | 0.39% | 4,367 |
| Sep 29, 2026 | 23.33 | 23.33 | 23.05 | 23.06 | 22.50 | -0.41% | 4,981 |
| Sep 25, 2026 | 23.32 | 23.32 | 23.14 | 23.15 | 22.59 | -0.22% | 532 |
| Sep 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.64 | -0.06% | 1,035 |
| Sep 23, 2026 | 23.35 | 23.35 | 23.21 | 23.21 | 22.66 | -0.58% | 695 |
| Sep 22, 2026 | 23.10 | 23.35 | 23.09 | 23.35 | 22.79 | 1.13% | 2,851 |
| Sep 21, 2026 | 23.10 | 23.10 | 23.08 | 23.09 | 22.54 | -0.23% | 1,679 |
| Sep 17, 2026 | 22.93 | 23.18 | 22.93 | 23.14 | 22.59 | -0.75% | 1,572 |
| Sep 15, 2026 | 22.87 | 23.32 | 22.79 | 23.32 | 22.76 | 2.15% | 1,049 |
| Sep 14, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.28 | -0.74% | 314 |
| Sep 10, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 22.45 | -1.29% | 2,354 |
| Sep 9, 2026 | 23.56 | 23.58 | 23.30 | 23.30 | 22.74 | -0.84% | 2,668 |
| Sep 8, 2026 | 23.50 | 23.59 | 23.50 | 23.50 | 22.93 | 1.06% | 1,414 |
| Sep 4, 2026 | 23.50 | 23.50 | 23.25 | 23.25 | 22.69 | -1.01% | 228 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.49 | 23.49 | 22.92 | -0.05% | 1,649 |
| Sep 2, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 22.94 | -0.47% | 2,798 |
| Sep 1, 2026 | 23.14 | 23.61 | 23.14 | 23.61 | 23.05 | 2.00% | 4,444 |
| Aug 31, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.60 | -0.56% | 694 |
| Aug 27, 2026 | 23.00 | 23.28 | 23.00 | 23.28 | 22.72 | 0.56% | 488 |
| Aug 25, 2026 | 23.17 | 23.17 | 23.15 | 23.15 | 22.60 | - | 513 |
| Aug 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.60 | -0.09% | 496 |
| Aug 21, 2026 | 23.30 | 23.38 | 23.16 | 23.17 | 22.61 | -0.02% | 1,606 |
| Aug 20, 2026 | 23.26 | 23.26 | 23.18 | 23.18 | 22.62 | -0.66% | 483 |
| Aug 19, 2026 | 23.96 | 23.96 | 23.33 | 23.33 | 22.77 | -0.30% | 4,460 |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.84 | 0.65% | 443 |
| Aug 17, 2026 | 23.47 | 23.48 | 23.25 | 23.25 | 22.69 | -1.06% | 4,387 |
| Aug 14, 2026 | 23.51 | 23.55 | 23.50 | 23.50 | 22.94 | -0.08% | 1,489 |
| Aug 13, 2026 | 23.50 | 23.52 | 23.49 | 23.52 | 22.96 | 0.02% | 2,358 |