Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
0.9252
-0.0079 (-0.85%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 0.99 | -2.83% | 226,802 |
| May 26, 2026 | 1.12 | 1.12 | 1.03 | 1.06 | 1.02 | -4.50% | 354,673 |
| May 22, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.07 | -0.89% | 124,504 |
| May 21, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.07 | -1.75% | 193,788 |
| May 20, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.09 | 5.56% | 215,262 |
| May 19, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.04 | -1.82% | 104,161 |
| May 18, 2026 | 1.07 | 1.11 | 1.06 | 1.10 | 1.06 | 2.80% | 109,982 |
| May 15, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.03 | -6.96% | 271,769 |
| May 14, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.10 | 3.60% | 119,351 |
| May 13, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.07 | -2.63% | 98,017 |
| May 12, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.09 | -1.72% | 107,855 |
| May 11, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.11 | -1.69% | 257,501 |
| May 8, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.13 | 1.72% | 103,686 |
| May 7, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.11 | - | 95,441 |
| May 6, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.11 | - | 139,082 |