Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
4.790
-0.300 (-5.89%)
Oct 7, 2026, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.00 | 5.10 | 4.79 | 4.79 | 4.79 | -5.89% | 20,170 |
| Oct 6, 2026 | 5.14 | 5.18 | 4.98 | 5.09 | 5.09 | 2.41% | 23,516 |
| Oct 5, 2026 | 4.96 | 5.19 | 4.96 | 4.97 | 4.97 | -1.00% | 22,535 |
| Oct 2, 2026 | 5.18 | 5.29 | 4.96 | 5.02 | 5.02 | -3.28% | 46,156 |
| Oct 1, 2026 | 5.48 | 5.50 | 5.17 | 5.19 | 5.19 | -5.29% | 47,952 |
| Sep 30, 2026 | 5.54 | 5.83 | 5.42 | 5.48 | 5.48 | -0.36% | 51,867 |
| Sep 29, 2026 | 5.58 | 5.67 | 5.44 | 5.50 | 5.50 | -1.96% | 34,371 |
| Sep 28, 2026 | 5.19 | 5.73 | 5.17 | 5.61 | 5.61 | 8.09% | 67,811 |
| Sep 25, 2026 | 5.17 | 5.38 | 5.17 | 5.19 | 5.19 | 0.39% | 21,604 |
| Sep 24, 2026 | 5.26 | 5.30 | 5.15 | 5.17 | 5.17 | -1.90% | 39,560 |
| Sep 23, 2026 | 5.50 | 5.52 | 5.27 | 5.27 | 5.27 | -4.70% | 18,070 |
| Sep 22, 2026 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -1.25% | 30,597 |
| Sep 21, 2026 | 6.24 | 6.31 | 5.52 | 5.60 | 5.60 | -14.76% | 99,713 |
| Sep 18, 2026 | 6.59 | 6.72 | 6.50 | 6.57 | 6.57 | - | 22,875 |
| Sep 17, 2026 | 6.54 | 6.62 | 6.52 | 6.57 | 6.57 | 0.77% | 5,966 |
| Sep 16, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | 0.31% | 14,140 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | 6.50 | -0.76% | 12,775 |
| Sep 14, 2026 | 6.68 | 6.70 | 6.45 | 6.55 | 6.55 | -1.65% | 21,043 |
| Sep 11, 2026 | 6.83 | 6.94 | 6.64 | 6.66 | 6.66 | -2.49% | 31,455 |
| Sep 10, 2026 | 6.45 | 6.92 | 6.45 | 6.83 | 6.83 | -1.34% | 19,727 |
| Sep 9, 2026 | 7.00 | 7.03 | 6.79 | 6.92 | 6.92 | -0.39% | 13,762 |
| Sep 8, 2026 | 7.13 | 7.15 | 6.90 | 6.95 | 6.95 | -3.59% | 13,899 |
| Sep 4, 2026 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 1.09% | 2,699 |
| Sep 3, 2026 | 7.08 | 7.21 | 7.03 | 7.13 | 7.13 | -0.01% | 4,326 |
| Sep 2, 2026 | 7.15 | 7.40 | 7.10 | 7.13 | 7.13 | -1.04% | 9,767 |
| Sep 1, 2026 | 7.15 | 7.48 | 7.14 | 7.21 | 7.21 | -0.73% | 10,390 |
| Aug 31, 2026 | 7.47 | 7.49 | 7.20 | 7.26 | 7.26 | -2.13% | 7,952 |
| Aug 28, 2026 | 7.40 | 7.64 | 7.40 | 7.42 | 7.42 | 1.78% | 9,442 |
| Aug 27, 2026 | 7.44 | 7.68 | 7.20 | 7.29 | 7.29 | -0.63% | 17,510 |
| Aug 26, 2026 | 7.00 | 7.60 | 7.00 | 7.33 | 7.33 | 5.46% | 22,123 |
| Aug 25, 2026 | 7.00 | 7.10 | 6.90 | 6.95 | 6.95 | 3.28% | 13,109 |
| Aug 24, 2026 | 6.60 | 6.90 | 6.60 | 6.73 | 6.73 | 1.08% | 17,416 |
| Aug 21, 2026 | 6.95 | 6.99 | 6.48 | 6.66 | 6.66 | 7.91% | 26,989 |
| Aug 20, 2026 | 5.99 | 6.40 | 5.99 | 6.17 | 6.17 | 1.53% | 15,939 |
| Aug 19, 2026 | 5.87 | 6.17 | 5.80 | 6.08 | 6.08 | 3.07% | 19,322 |
| Aug 18, 2026 | 5.94 | 6.19 | 5.82 | 5.90 | 5.90 | -1.68% | 43,288 |
| Aug 17, 2026 | 6.50 | 6.59 | 6.00 | 6.00 | 6.00 | -9.05% | 42,790 |
| Aug 14, 2026 | 6.60 | 6.70 | 6.24 | 6.60 | 6.60 | -5.08% | 36,220 |
| Aug 13, 2026 | 7.10 | 7.14 | 6.80 | 6.95 | 6.95 | -0.07% | 20,114 |
| Aug 12, 2026 | 7.05 | 7.10 | 6.93 | 6.96 | 6.96 | -0.86% | 8,044 |
| Aug 11, 2026 | 6.71 | 7.04 | 6.71 | 7.02 | 7.02 | 2.36% | 7,129 |
| Aug 10, 2026 | 7.15 | 7.15 | 6.83 | 6.85 | 6.85 | -1.68% | 6,791 |
| Aug 7, 2026 | 6.80 | 7.00 | 6.80 | 6.97 | 6.97 | 2.85% | 7,297 |
| Aug 6, 2026 | 6.65 | 6.79 | 6.54 | 6.78 | 6.78 | 4.29% | 15,780 |
| Aug 5, 2026 | 6.70 | 6.74 | 6.40 | 6.50 | 6.50 | -3.73% | 45,452 |
| Aug 4, 2026 | 6.88 | 7.07 | 6.71 | 6.75 | 6.75 | -1.46% | 21,164 |
| Aug 3, 2026 | 6.70 | 7.11 | 6.61 | 6.85 | 6.85 | 3.80% | 38,840 |
| Jul 31, 2026 | 7.20 | 7.30 | 6.54 | 6.60 | 6.60 | -8.23% | 84,207 |
| Jul 30, 2026 | 7.40 | 7.42 | 7.03 | 7.19 | 7.19 | -2.34% | 43,784 |
| Jul 29, 2026 | 8.00 | 8.00 | 7.30 | 7.36 | 7.36 | -6.54% | 31,741 |