Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.020
-0.040 (-3.77%)
At close: Jun 5, 2026, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: Jun 5, 2026, 7:56 PM EDT
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 75,262 |
| Jun 4, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 121,563 |
| Jun 3, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 130,761 |
| Jun 2, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 144,436 |
| Jun 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 120,929 |
| May 29, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 286,170 |
| May 28, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 291,402 |
| May 27, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 226,518 |
| May 26, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -4.50% | 354,449 |
| May 22, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 124,490 |
| May 21, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 193,781 |
| May 20, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 215,252 |
| May 19, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 104,031 |
| May 18, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 109,924 |
| May 15, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -6.96% | 271,769 |
| May 14, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 119,351 |
| May 13, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 98,017 |
| May 12, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 107,855 |
| May 11, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 257,501 |
| May 8, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 103,686 |
| May 7, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 95,441 |
| May 6, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | - | 139,082 |
| May 5, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 137,223 |
| May 4, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 137,765 |
| May 1, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | - | 93,215 |
| Apr 30, 2026 | 1.20 | 1.21 | 1.15 | 1.19 | 1.19 | - | 229,275 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 179,845 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 279,299 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 103,646 |
| Apr 24, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 45,077 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 134,258 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 56,631 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 56,474 |
| Apr 20, 2026 | 1.32 | 1.38 | 1.29 | 1.31 | 1.31 | -0.76% | 103,211 |
| Apr 17, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 67,935 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | - | 60,748 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 99,546 |
| Apr 14, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 110,513 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 58,352 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 47,263 |
| Apr 9, 2026 | 1.25 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 76,757 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 91,923 |
| Apr 7, 2026 | 1.26 | 1.32 | 1.21 | 1.27 | 1.27 | - | 111,272 |
| Apr 6, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 117,889 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 115,918 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 128,806 |
| Mar 31, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 1.61% | 152,567 |
| Mar 30, 2026 | 1.27 | 1.33 | 1.24 | 1.28 | 1.24 | 5.79% | 260,043 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.17 | -3.97% | 136,152 |
| Mar 26, 2026 | 1.26 | 1.30 | 1.19 | 1.26 | 1.22 | 1.61% | 188,361 |