Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.300
-0.040 (-2.99%)
Jan 7, 2026, 4:00 PM EST - Market closed
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 185,392 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 355,239 |
| Jan 5, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 189,581 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 250,926 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 262,051 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.40 | -1.37% | 300,014 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.42 | - | 185,265 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.42 | - | 279,602 |
| Dec 24, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.42 | 2.10% | 197,965 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.42 | 1.43 | 1.39 | -2.05% | 199,666 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.42 | -0.68% | 183,995 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.43 | -2.00% | 410,802 |
| Dec 18, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.46 | 4.90% | 142,156 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.39 | -4.67% | 292,280 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.46 | 2.74% | 125,811 |
| Dec 15, 2025 | 1.47 | 1.55 | 1.46 | 1.46 | 1.42 | -3.95% | 272,083 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.48 | -6.75% | 221,733 |
| Dec 11, 2025 | 1.43 | 1.65 | 1.43 | 1.63 | 1.58 | 13.19% | 553,961 |
| Dec 10, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.40 | 2.13% | 235,948 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.41 | 1.41 | 1.37 | -4.08% | 400,618 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.43 | -1.34% | 193,204 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.45 | -0.67% | 158,558 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.46 | -7.98% | 134,903 |
| Dec 3, 2025 | 1.51 | 1.63 | 1.50 | 1.63 | 1.58 | 9.40% | 361,013 |
| Dec 2, 2025 | 1.54 | 1.55 | 1.47 | 1.49 | 1.45 | -1.32% | 187,408 |
| Dec 1, 2025 | 1.63 | 1.64 | 1.51 | 1.51 | 1.47 | -7.36% | 173,302 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.58 | 2.52% | 93,100 |
| Nov 26, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | 1.55 | - | 355,831 |
| Nov 25, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.55 | 5.30% | 309,017 |
| Nov 24, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.47 | -0.66% | 131,020 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.48 | 6.29% | 174,657 |
| Nov 20, 2025 | 1.49 | 1.56 | 1.43 | 1.43 | 1.39 | -2.72% | 173,432 |
| Nov 19, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.43 | - | 247,989 |
| Nov 18, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.43 | -2.00% | 149,021 |
| Nov 17, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.46 | 0.67% | 167,877 |
| Nov 14, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.45 | - | 99,475 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.45 | -3.25% | 248,398 |
| Nov 12, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.50 | -1.28% | 403,589 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.52 | 0.65% | 168,367 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.51 | 1.97% | 223,016 |
| Nov 7, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.48 | -0.65% | 110,800 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.49 | -0.65% | 268,778 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.50 | 0.65% | 135,751 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.49 | -0.65% | 210,454 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | 1.50 | -1.28% | 192,738 |
| Oct 31, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.52 | 0.65% | 273,548 |
| Oct 30, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.51 | -1.27% | 451,982 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.53 | -1.88% | 242,286 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.59 | 1.60 | 1.56 | -1.23% | 363,448 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.58 | -5.26% | 307,719 |