Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
2.120
-0.030 (-1.40%)
At close: Jul 15, 2025, 4:00 PM
2.140
+0.020 (0.94%)
After-hours: Jul 15, 2025, 7:35 PM EDT
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.15 | 2.19 | 2.09 | 2.12 | 2.12 | -1.40% | 164,739 |
| Jul 14, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 132,328 |
| Jul 11, 2025 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | 0.48% | 159,598 |
| Jul 10, 2025 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | -0.95% | 126,429 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | 0.48% | 129,082 |
| Jul 8, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -0.95% | 232,697 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.11 | 2.11 | 2.11 | -3.65% | 243,843 |
| Jul 3, 2025 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | 4.29% | 96,357 |
| Jul 2, 2025 | 2.13 | 2.14 | 2.05 | 2.10 | 2.10 | -1.87% | 336,813 |
| Jul 1, 2025 | 2.20 | 2.21 | 2.13 | 2.14 | 2.14 | -3.17% | 388,103 |
| Jun 30, 2025 | 2.29 | 2.29 | 2.15 | 2.21 | 2.21 | -3.91% | 373,248 |
| Jun 27, 2025 | 2.27 | 2.33 | 2.25 | 2.30 | 2.24 | 2.22% | 4,994,616 |
| Jun 26, 2025 | 2.28 | 2.28 | 2.22 | 2.25 | 2.19 | -0.88% | 226,858 |
| Jun 25, 2025 | 2.33 | 2.33 | 2.27 | 2.27 | 2.21 | -2.58% | 199,430 |
| Jun 24, 2025 | 2.37 | 2.40 | 2.31 | 2.33 | 2.27 | 1.75% | 225,216 |
| Jun 23, 2025 | 2.42 | 2.43 | 2.29 | 2.29 | 2.23 | -6.53% | 304,343 |
| Jun 20, 2025 | 2.53 | 2.54 | 2.44 | 2.45 | 2.39 | -0.41% | 104,193 |
| Jun 18, 2025 | 2.46 | 2.55 | 2.46 | 2.46 | 2.40 | 0.41% | 123,077 |
| Jun 17, 2025 | 2.54 | 2.59 | 2.45 | 2.45 | 2.39 | -3.54% | 129,654 |
| Jun 16, 2025 | 2.60 | 2.63 | 2.54 | 2.54 | 2.47 | -1.93% | 104,914 |
| Jun 13, 2025 | 2.60 | 2.60 | 2.57 | 2.59 | 2.52 | -0.77% | 79,257 |
| Jun 12, 2025 | 2.59 | 2.65 | 2.58 | 2.61 | 2.54 | 0.38% | 87,000 |
| Jun 11, 2025 | 2.58 | 2.62 | 2.56 | 2.60 | 2.53 | 1.56% | 97,898 |
| Jun 10, 2025 | 2.58 | 2.59 | 2.54 | 2.56 | 2.49 | - | 89,664 |
| Jun 9, 2025 | 2.55 | 2.59 | 2.52 | 2.56 | 2.49 | - | 90,923 |
| Jun 6, 2025 | 2.57 | 2.60 | 2.56 | 2.56 | 2.49 | -0.39% | 99,841 |
| Jun 5, 2025 | 2.56 | 2.63 | 2.56 | 2.57 | 2.50 | 1.18% | 116,307 |
| Jun 4, 2025 | 2.52 | 2.57 | 2.52 | 2.54 | 2.47 | - | 81,555 |
| Jun 3, 2025 | 2.51 | 2.58 | 2.46 | 2.54 | 2.47 | 1.20% | 124,144 |
| Jun 2, 2025 | 2.51 | 2.54 | 2.48 | 2.51 | 2.44 | 0.80% | 134,219 |
| May 30, 2025 | 2.42 | 2.51 | 2.42 | 2.49 | 2.42 | 3.75% | 118,413 |
| May 29, 2025 | 2.52 | 2.53 | 2.38 | 2.40 | 2.34 | -4.00% | 251,112 |
| May 28, 2025 | 2.47 | 2.53 | 2.47 | 2.50 | 2.43 | - | 89,364 |
| May 27, 2025 | 2.46 | 2.52 | 2.46 | 2.50 | 2.43 | 2.46% | 91,753 |
| May 23, 2025 | 2.40 | 2.44 | 2.35 | 2.44 | 2.38 | 1.67% | 108,375 |
| May 22, 2025 | 2.45 | 2.48 | 2.40 | 2.40 | 2.34 | -2.04% | 98,516 |
| May 21, 2025 | 2.54 | 2.54 | 2.45 | 2.45 | 2.39 | -2.78% | 96,268 |
| May 20, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.45 | - | 61,752 |
| May 19, 2025 | 2.43 | 2.55 | 2.43 | 2.52 | 2.45 | 2.02% | 145,986 |
| May 16, 2025 | 2.50 | 2.54 | 2.47 | 2.47 | 2.41 | -0.80% | 124,173 |
| May 15, 2025 | 2.43 | 2.49 | 2.37 | 2.49 | 2.42 | 3.32% | 164,135 |
| May 14, 2025 | 2.42 | 2.43 | 2.35 | 2.41 | 2.35 | - | 206,843 |
| May 13, 2025 | 2.62 | 2.63 | 2.36 | 2.41 | 2.35 | -8.37% | 356,030 |
| May 12, 2025 | 2.64 | 2.64 | 2.60 | 2.63 | 2.56 | -0.75% | 86,151 |
| May 9, 2025 | 2.65 | 2.66 | 2.62 | 2.65 | 2.58 | 0.76% | 50,650 |
| May 8, 2025 | 2.65 | 2.68 | 2.60 | 2.63 | 2.56 | -0.75% | 71,689 |
| May 7, 2025 | 2.65 | 2.65 | 2.63 | 2.65 | 2.58 | 0.38% | 32,457 |
| May 6, 2025 | 2.66 | 2.66 | 2.61 | 2.64 | 2.57 | -0.75% | 74,302 |
| May 5, 2025 | 2.69 | 2.69 | 2.65 | 2.66 | 2.59 | -1.48% | 49,921 |
| May 2, 2025 | 2.69 | 2.70 | 2.66 | 2.70 | 2.63 | 1.50% | 91,494 |