LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
2.630
-0.130 (-4.71%)
Nov 4, 2024, 4:00 PM EST - Market closed
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.76 | 2.80 | 2.60 | 2.63 | 2.63 | -4.36% | 38,185 |
| Nov 1, 2024 | 2.93 | 2.97 | 2.70 | 2.75 | 2.75 | -1.43% | 39,400 |
| Oct 31, 2024 | 2.91 | 2.91 | 2.79 | 2.79 | 2.79 | -6.06% | 27,506 |
| Oct 30, 2024 | 3.10 | 3.16 | 2.93 | 2.97 | 2.97 | -4.81% | 99,134 |
| Oct 29, 2024 | 3.10 | 3.39 | 3.04 | 3.12 | 3.12 | 1.96% | 242,873 |
| Oct 28, 2024 | 2.88 | 3.09 | 2.83 | 3.06 | 3.06 | 9.68% | 144,389 |
| Oct 25, 2024 | 2.85 | 3.00 | 2.72 | 2.79 | 2.79 | -2.79% | 81,833 |
| Oct 24, 2024 | 2.67 | 2.92 | 2.64 | 2.87 | 2.87 | 10.38% | 120,752 |
| Oct 23, 2024 | 2.68 | 2.77 | 2.59 | 2.60 | 2.60 | -5.11% | 34,566 |
| Oct 22, 2024 | 2.81 | 2.87 | 2.60 | 2.74 | 2.74 | -3.52% | 44,908 |
| Oct 21, 2024 | 3.04 | 3.04 | 2.78 | 2.84 | 2.84 | -7.49% | 63,417 |
| Oct 18, 2024 | 2.81 | 3.16 | 2.81 | 3.07 | 3.07 | 10.83% | 89,978 |
| Oct 17, 2024 | 2.96 | 2.99 | 2.65 | 2.77 | 2.77 | -6.58% | 143,920 |
| Oct 16, 2024 | 3.01 | 3.06 | 2.89 | 2.97 | 2.97 | - | 59,892 |
| Oct 15, 2024 | 2.85 | 3.20 | 2.82 | 2.97 | 2.97 | 4.40% | 154,913 |
| Oct 14, 2024 | 2.59 | 3.05 | 2.59 | 2.84 | 2.84 | 10.51% | 160,797 |
| Oct 11, 2024 | 2.39 | 2.64 | 2.38 | 2.57 | 2.57 | 8.90% | 50,267 |
| Oct 10, 2024 | 2.39 | 2.40 | 2.30 | 2.36 | 2.36 | -1.26% | 24,546 |
| Oct 9, 2024 | 2.27 | 2.41 | 2.26 | 2.39 | 2.39 | 3.91% | 34,319 |
| Oct 8, 2024 | 2.49 | 2.49 | 2.24 | 2.30 | 2.30 | -5.35% | 58,156 |
| Oct 7, 2024 | 2.54 | 2.62 | 2.40 | 2.43 | 2.43 | -4.71% | 38,308 |
| Oct 4, 2024 | 2.70 | 2.70 | 2.49 | 2.55 | 2.55 | -0.78% | 49,075 |
| Oct 3, 2024 | 2.61 | 2.65 | 2.51 | 2.57 | 2.57 | 0.39% | 31,453 |
| Oct 2, 2024 | 2.52 | 2.91 | 2.47 | 2.56 | 2.56 | 0.39% | 83,913 |
| Oct 1, 2024 | 2.75 | 2.75 | 2.47 | 2.55 | 2.55 | -4.14% | 29,653 |
| Sep 30, 2024 | 2.88 | 2.92 | 2.62 | 2.66 | 2.66 | -9.22% | 55,413 |
| Sep 27, 2024 | 2.93 | 3.04 | 2.80 | 2.93 | 2.93 | 0.34% | 98,186 |
| Sep 26, 2024 | 2.99 | 3.11 | 2.68 | 2.92 | 2.92 | 3.55% | 123,001 |
| Sep 25, 2024 | 2.53 | 3.10 | 2.53 | 2.82 | 2.82 | 8.88% | 115,336 |
| Sep 24, 2024 | 2.55 | 2.68 | 2.46 | 2.59 | 2.59 | 1.17% | 44,499 |
| Sep 23, 2024 | 2.57 | 2.69 | 2.42 | 2.56 | 2.56 | 2.81% | 55,173 |
| Sep 20, 2024 | 2.56 | 2.58 | 2.40 | 2.49 | 2.49 | -1.19% | 25,304 |
| Sep 19, 2024 | 2.60 | 2.62 | 2.37 | 2.52 | 2.52 | 2.44% | 62,556 |
| Sep 18, 2024 | 2.43 | 2.67 | 2.40 | 2.46 | 2.46 | - | 36,600 |
| Sep 17, 2024 | 2.60 | 2.81 | 2.32 | 2.46 | 2.46 | -0.40% | 30,290 |
| Sep 16, 2024 | 2.65 | 2.83 | 2.40 | 2.47 | 2.47 | -6.79% | 30,023 |
| Sep 13, 2024 | 2.45 | 2.79 | 2.33 | 2.65 | 2.65 | 9.05% | 61,772 |
| Sep 12, 2024 | 2.41 | 2.72 | 2.38 | 2.43 | 2.43 | 4.74% | 53,883 |
| Sep 11, 2024 | 2.40 | 2.46 | 2.19 | 2.32 | 2.32 | -8.30% | 17,099 |
| Sep 10, 2024 | 2.50 | 2.56 | 2.36 | 2.53 | 2.53 | 1.20% | 37,700 |
| Sep 9, 2024 | 2.65 | 2.65 | 2.40 | 2.50 | 2.50 | 4.60% | 11,972 |
| Sep 6, 2024 | 2.50 | 2.50 | 2.21 | 2.39 | 2.39 | -0.42% | 31,787 |
| Sep 5, 2024 | 2.51 | 2.62 | 2.40 | 2.40 | 2.40 | -4.00% | 22,168 |
| Sep 4, 2024 | 2.52 | 2.62 | 2.46 | 2.50 | 2.50 | -1.19% | 13,299 |
| Sep 3, 2024 | 2.78 | 2.78 | 2.50 | 2.53 | 2.53 | -9.64% | 21,136 |
| Aug 30, 2024 | 2.73 | 2.87 | 2.64 | 2.80 | 2.80 | 4.48% | 43,217 |
| Aug 29, 2024 | 2.69 | 2.89 | 2.59 | 2.68 | 2.68 | 1.52% | 34,089 |
| Aug 28, 2024 | 2.73 | 2.90 | 2.55 | 2.64 | 2.64 | -6.38% | 43,928 |
| Aug 27, 2024 | 2.97 | 2.97 | 2.78 | 2.82 | 2.82 | -4.08% | 34,737 |
| Aug 26, 2024 | 3.27 | 3.27 | 2.70 | 2.94 | 2.94 | -8.70% | 98,566 |
| Aug 23, 2024 | 3.14 | 3.32 | 3.01 | 3.22 | 3.22 | 5.23% | 69,708 |
| Aug 22, 2024 | 3.02 | 3.27 | 2.93 | 3.06 | 3.06 | 0.99% | 44,914 |
| Aug 21, 2024 | 2.90 | 3.15 | 2.79 | 3.03 | 3.03 | 6.32% | 91,950 |
| Aug 20, 2024 | 2.95 | 3.08 | 2.73 | 2.85 | 2.85 | -3.39% | 38,310 |
| Aug 19, 2024 | 2.99 | 3.13 | 2.77 | 2.95 | 2.95 | -1.67% | 60,637 |
| Aug 16, 2024 | 2.72 | 3.07 | 2.72 | 3.00 | 3.00 | 2.39% | 68,997 |
| Aug 15, 2024 | 3.09 | 3.09 | 2.80 | 2.93 | 2.93 | 3.53% | 21,989 |
| Aug 14, 2024 | 2.96 | 3.12 | 2.79 | 2.83 | 2.83 | -7.52% | 61,104 |
| Aug 13, 2024 | 3.26 | 3.26 | 2.90 | 3.06 | 3.06 | -4.67% | 41,151 |
| Aug 12, 2024 | 3.24 | 3.46 | 3.07 | 3.21 | 3.21 | -4.75% | 34,823 |
| Aug 9, 2024 | 3.50 | 3.50 | 3.23 | 3.37 | 3.37 | - | 10,554 |
| Aug 8, 2024 | 2.95 | 3.42 | 2.90 | 3.37 | 3.37 | 17.01% | 30,290 |
| Aug 7, 2024 | 3.27 | 3.31 | 2.82 | 2.88 | 2.88 | -8.43% | 19,645 |
| Aug 6, 2024 | 3.21 | 3.40 | 3.08 | 3.15 | 3.15 | 0.48% | 12,257 |
| Aug 5, 2024 | 2.98 | 3.26 | 2.76 | 3.13 | 3.13 | -8.21% | 49,280 |
| Aug 2, 2024 | 3.57 | 3.57 | 3.32 | 3.41 | 3.41 | -5.28% | 40,055 |
| Aug 1, 2024 | 3.64 | 3.85 | 3.57 | 3.60 | 3.60 | -0.28% | 31,163 |
| Jul 31, 2024 | 3.55 | 3.86 | 3.55 | 3.61 | 3.61 | 1.69% | 16,094 |
| Jul 30, 2024 | 3.57 | 3.64 | 3.45 | 3.55 | 3.55 | -2.20% | 50,030 |
| Jul 29, 2024 | 4.00 | 4.07 | 3.62 | 3.63 | 3.63 | -6.20% | 52,471 |
| Jul 26, 2024 | 3.80 | 3.96 | 3.74 | 3.87 | 3.87 | 3.75% | 44,710 |
| Jul 25, 2024 | 3.90 | 3.92 | 3.70 | 3.73 | 3.73 | -1.84% | 58,239 |
| Jul 24, 2024 | 4.26 | 4.42 | 3.67 | 3.80 | 3.80 | -11.65% | 46,713 |
| Jul 23, 2024 | 4.48 | 4.52 | 4.22 | 4.30 | 4.30 | -3.78% | 21,142 |
| Jul 22, 2024 | 4.24 | 4.48 | 4.01 | 4.47 | 4.47 | 6.68% | 56,054 |
| Jul 19, 2024 | 3.96 | 4.36 | 3.96 | 4.19 | 4.19 | 6.08% | 64,781 |
| Jul 18, 2024 | 4.64 | 4.82 | 3.89 | 3.95 | 3.95 | -14.32% | 87,041 |
| Jul 17, 2024 | 5.06 | 5.12 | 4.40 | 4.61 | 4.61 | -11.52% | 68,275 |
| Jul 16, 2024 | 5.22 | 5.35 | 4.93 | 5.21 | 5.21 | -1.51% | 48,684 |
| Jul 15, 2024 | 4.94 | 5.35 | 4.61 | 5.29 | 5.29 | 15.75% | 108,648 |
| Jul 12, 2024 | 4.43 | 4.73 | 4.29 | 4.57 | 4.57 | 1.56% | 23,392 |
| Jul 11, 2024 | 4.70 | 5.08 | 4.42 | 4.50 | 4.50 | -0.88% | 72,162 |
| Jul 10, 2024 | 4.38 | 4.78 | 4.30 | 4.54 | 4.54 | 10.46% | 59,421 |
| Jul 9, 2024 | 3.94 | 4.29 | 3.94 | 4.11 | 4.11 | 7.87% | 69,196 |
| Jul 8, 2024 | 3.89 | 3.99 | 3.67 | 3.81 | 3.81 | 6.13% | 101,255 |
| Jul 5, 2024 | 4.02 | 4.09 | 3.49 | 3.59 | 3.59 | -16.12% | 145,832 |
| Jul 3, 2024 | 4.28 | 4.39 | 4.05 | 4.28 | 4.28 | -2.06% | 40,957 |
| Jul 2, 2024 | 4.54 | 4.80 | 4.36 | 4.37 | 4.37 | -3.96% | 10,476 |
| Jul 1, 2024 | 4.04 | 4.61 | 4.04 | 4.55 | 4.55 | 12.35% | 42,982 |
| Jun 28, 2024 | 4.22 | 4.39 | 4.02 | 4.05 | 4.05 | -5.15% | 18,692 |
| Jun 27, 2024 | 4.26 | 4.60 | 4.18 | 4.27 | 4.27 | 0.23% | 40,347 |
| Jun 26, 2024 | 4.25 | 4.57 | 4.21 | 4.26 | 4.26 | -2.74% | 96,169 |
| Jun 25, 2024 | 4.33 | 4.72 | 4.25 | 4.38 | 4.38 | -0.90% | 29,397 |
| Jun 24, 2024 | 4.74 | 4.95 | 4.01 | 4.42 | 4.42 | -11.07% | 149,310 |
| Jun 21, 2024 | 5.38 | 5.40 | 4.73 | 4.97 | 4.97 | -7.28% | 89,977 |
| Jun 20, 2024 | 5.37 | 5.63 | 5.31 | 5.36 | 5.36 | -2.01% | 53,249 |
| Jun 18, 2024 | 5.47 | 5.72 | 5.25 | 5.47 | 5.47 | -3.01% | 68,812 |
| Jun 17, 2024 | 5.34 | 5.65 | 5.06 | 5.64 | 5.64 | 3.87% | 70,386 |
| Jun 14, 2024 | 4.79 | 5.88 | 4.60 | 5.43 | 5.43 | 8.38% | 185,890 |
| Jun 13, 2024 | 5.88 | 6.11 | 3.94 | 5.01 | 5.01 | -11.95% | 235,568 |