Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
0.6970
+0.0193 (2.85%)
At close: Aug 7, 2026, 4:00 PM EDT
0.6970
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:10 PM EDT
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1.99% | 66,303 |
| Aug 6, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 4.29% | 157,564 |
| Aug 5, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -3.73% | 451,566 |
| Aug 4, 2026 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.46% | 211,630 |
| Aug 3, 2026 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 3.80% | 388,276 |
| Jul 31, 2026 | 0.72 | 0.73 | 0.65 | 0.66 | 0.66 | -8.23% | 841,864 |
| Jul 30, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.34% | 434,340 |
| Jul 29, 2026 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -6.54% | 317,183 |
| Jul 28, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | 0.37% | 115,483 |
| Jul 27, 2026 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -1.85% | 179,430 |
| Jul 24, 2026 | 0.81 | 0.89 | 0.79 | 0.80 | 0.80 | -0.66% | 256,135 |
| Jul 23, 2026 | 0.85 | 0.87 | 0.79 | 0.81 | 0.81 | -4.21% | 186,616 |
| Jul 22, 2026 | 0.86 | 0.90 | 0.84 | 0.84 | 0.84 | -2.94% | 116,249 |
| Jul 21, 2026 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -0.10% | 351,769 |
| Jul 20, 2026 | 0.91 | 0.94 | 0.85 | 0.87 | 0.87 | -6.31% | 326,142 |
| Jul 17, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.85% | 122,058 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.03% | 115,593 |
| Jul 15, 2026 | 0.95 | 1.03 | 0.91 | 0.93 | 0.93 | -0.09% | 552,114 |
| Jul 14, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | 0.06% | 160,576 |
| Jul 13, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -1.11% | 67,545 |
| Jul 10, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.63% | 88,759 |
| Jul 9, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.16% | 112,939 |
| Jul 8, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -2.77% | 77,596 |
| Jul 7, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.31% | 51,710 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 117,593 |
| Jul 2, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 4.37% | 125,350 |
| Jul 1, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 2.07% | 208,487 |
| Jun 30, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.16% | 386,231 |
| Jun 29, 2026 | 1.05 | 1.06 | 0.97 | 0.99 | 0.95 | -1.98% | 670,215 |
| Jun 26, 2026 | 1.05 | 1.10 | 1.01 | 1.01 | 0.97 | -4.72% | 4,626,476 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.02 | 0.95% | 222,356 |
| Jun 24, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.01 | 1.94% | 210,881 |
| Jun 23, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 0.99 | 3.00% | 125,966 |
| Jun 22, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 0.96 | - | 205,168 |
| Jun 18, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.96 | -2.91% | 475,179 |
| Jun 17, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 0.99 | - | 179,577 |
| Jun 16, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 0.99 | -1.90% | 203,495 |
| Jun 15, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.01 | -2.78% | 141,858 |
| Jun 12, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.04 | 0.93% | 145,856 |
| Jun 11, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.03 | 7.00% | 176,752 |
| Jun 10, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 0.96 | -1.96% | 105,868 |
| Jun 9, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 0.98 | - | 117,229 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 0.98 | - | 107,100 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 0.98 | -3.77% | 76,310 |
| Jun 4, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.02 | 1.92% | 121,814 |
| Jun 3, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.00 | -2.80% | 130,761 |
| Jun 2, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.03 | 1.90% | 145,056 |
| Jun 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | - | 120,944 |
| May 29, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.01 | -1.87% | 286,400 |
| May 28, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.03 | 3.88% | 291,427 |