Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.610
-0.010 (-0.38%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 2.62 | 2.68 | 2.60 | 2.63 | 2.63 | 0.38% | 117,890 |
Apr 23, 2025 | 2.71 | 2.71 | 2.61 | 2.62 | 2.62 | -1.50% | 149,338 |
Apr 22, 2025 | 2.60 | 2.68 | 2.60 | 2.66 | 2.66 | 2.31% | 176,640 |
Apr 21, 2025 | 2.63 | 2.66 | 2.55 | 2.60 | 2.60 | -1.14% | 126,182 |
Apr 17, 2025 | 2.58 | 2.64 | 2.58 | 2.63 | 2.63 | 1.94% | 101,041 |
Apr 16, 2025 | 2.62 | 2.63 | 2.56 | 2.58 | 2.58 | 0.39% | 73,142 |
Apr 15, 2025 | 2.58 | 2.64 | 2.52 | 2.57 | 2.57 | 0.78% | 189,162 |
Apr 14, 2025 | 2.40 | 2.58 | 2.40 | 2.55 | 2.55 | 7.14% | 138,936 |
Apr 11, 2025 | 2.35 | 2.41 | 2.30 | 2.38 | 2.38 | 2.15% | 143,763 |
Apr 10, 2025 | 2.42 | 2.45 | 2.29 | 2.33 | 2.33 | -4.51% | 86,576 |
Apr 9, 2025 | 2.33 | 2.46 | 2.22 | 2.44 | 2.44 | 4.72% | 306,194 |
Apr 8, 2025 | 2.47 | 2.48 | 2.32 | 2.33 | 2.33 | -3.72% | 234,613 |
Apr 7, 2025 | 2.43 | 2.51 | 2.26 | 2.42 | 2.42 | -3.97% | 231,391 |
Apr 4, 2025 | 2.61 | 2.62 | 2.43 | 2.52 | 2.52 | -3.82% | 229,517 |
Apr 3, 2025 | 2.58 | 2.66 | 2.57 | 2.62 | 2.62 | 1.16% | 145,633 |
Apr 2, 2025 | 2.63 | 2.66 | 2.52 | 2.59 | 2.59 | -0.77% | 132,323 |
Apr 1, 2025 | 2.63 | 2.63 | 2.57 | 2.61 | 2.61 | - | 84,907 |
Mar 31, 2025 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | -2.61% | 93,592 |
Mar 28, 2025 | 2.77 | 2.77 | 2.65 | 2.68 | 2.60 | -2.55% | 169,484 |
Mar 27, 2025 | 2.76 | 2.82 | 2.75 | 2.75 | 2.67 | -0.72% | 88,360 |
Mar 26, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.69 | -1.42% | 113,734 |
Mar 25, 2025 | 2.83 | 2.84 | 2.80 | 2.81 | 2.73 | -0.71% | 78,204 |
Mar 24, 2025 | 2.83 | 2.83 | 2.81 | 2.83 | 2.75 | - | 170,150 |
Mar 21, 2025 | 2.82 | 2.83 | 2.77 | 2.83 | 2.75 | 0.35% | 138,167 |
Mar 20, 2025 | 2.81 | 2.83 | 2.72 | 2.82 | 2.74 | 1.08% | 259,583 |
Mar 19, 2025 | 2.77 | 2.79 | 2.73 | 2.79 | 2.71 | 1.45% | 115,060 |
Mar 18, 2025 | 2.72 | 2.76 | 2.71 | 2.75 | 2.67 | 0.36% | 44,685 |
Mar 17, 2025 | 2.76 | 2.77 | 2.73 | 2.74 | 2.66 | -0.36% | 114,959 |
Mar 14, 2025 | 2.72 | 2.76 | 2.70 | 2.75 | 2.67 | 1.48% | 55,673 |
Mar 13, 2025 | 2.66 | 2.73 | 2.66 | 2.71 | 2.63 | 1.12% | 38,016 |
Mar 12, 2025 | 2.70 | 2.70 | 2.65 | 2.68 | 2.60 | - | 31,252 |
Mar 11, 2025 | 2.74 | 2.75 | 2.63 | 2.68 | 2.60 | -0.74% | 108,149 |
Mar 10, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | 2.62 | -1.82% | 59,846 |
Mar 7, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.67 | 1.85% | 60,188 |
Mar 6, 2025 | 2.73 | 2.73 | 2.65 | 2.70 | 2.62 | -1.10% | 53,766 |
Mar 5, 2025 | 2.73 | 2.80 | 2.71 | 2.73 | 2.65 | - | 92,781 |
Mar 4, 2025 | 2.74 | 2.75 | 2.68 | 2.73 | 2.65 | -0.36% | 97,681 |
Mar 3, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.66 | -1.79% | 82,704 |
Feb 28, 2025 | 2.77 | 2.79 | 2.76 | 2.79 | 2.71 | 1.09% | 78,342 |
Feb 27, 2025 | 2.77 | 2.77 | 2.73 | 2.76 | 2.68 | 0.36% | 49,044 |
Feb 26, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.67 | 0.36% | 47,757 |
Feb 25, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 2.66 | 1.11% | 72,781 |
Feb 24, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.63 | -0.73% | 85,956 |
Feb 21, 2025 | 2.73 | 2.75 | 2.70 | 2.73 | 2.65 | -0.36% | 55,278 |
Feb 20, 2025 | 2.74 | 2.75 | 2.70 | 2.74 | 2.66 | 0.37% | 63,440 |
Feb 19, 2025 | 2.72 | 2.73 | 2.68 | 2.73 | 2.65 | - | 142,662 |
Feb 18, 2025 | 2.73 | 2.75 | 2.71 | 2.73 | 2.65 | 0.37% | 59,889 |
Feb 14, 2025 | 2.70 | 2.73 | 2.70 | 2.72 | 2.64 | - | 58,772 |
Feb 13, 2025 | 2.69 | 2.74 | 2.67 | 2.72 | 2.64 | 1.49% | 113,286 |
Feb 12, 2025 | 2.68 | 2.71 | 2.68 | 2.68 | 2.60 | -0.74% | 74,753 |