Skip to main content
LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
1.730
-0.080 (-4.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

LM Funding America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.871.731.731.73-4.42%42,554
Feb 20, 20251.911.921.811.811.81-6.22%45,171
Feb 19, 20251.941.981.851.931.930.78%21,760
Feb 18, 20251.911.951.871.921.921.32%35,918
Feb 14, 20252.002.041.851.891.89-5.03%34,849
Feb 13, 20251.932.021.921.991.994.74%31,524
Feb 12, 20251.821.911.801.901.904.40%70,110
Feb 11, 20251.901.911.821.821.82-3.19%24,486
Feb 10, 20251.951.981.841.881.88-2.08%22,538
Feb 7, 20252.012.011.911.921.920.26%17,608
Feb 6, 20251.941.941.871.921.920.79%10,033
Feb 5, 20252.002.021.851.901.90-1.04%23,242
Feb 4, 20251.812.051.811.921.924.92%44,135
Feb 3, 20251.821.941.751.831.83-2.66%50,658
Jan 31, 20251.941.991.871.881.88-4.08%60,282
Jan 30, 20251.952.041.951.961.960.51%51,047
Jan 29, 20251.962.001.841.951.951.04%45,584
Jan 28, 20251.972.021.901.931.93-2.03%36,747
Jan 27, 20252.132.131.911.971.97-8.80%73,982
Jan 24, 20252.082.282.082.162.165.37%139,160
Jan 23, 20251.952.111.942.052.054.06%138,936
Jan 22, 20252.052.141.901.971.97-5.06%50,730
Jan 21, 20252.192.192.032.082.08-5.25%93,924
Jan 17, 20252.162.372.112.192.194.78%214,026
Jan 16, 20252.152.182.032.092.09-0.95%34,529
Jan 15, 20251.992.151.992.112.119.33%66,641
Jan 14, 20252.002.061.841.931.93-1.03%33,754
Jan 13, 20252.042.051.851.951.95-5.34%115,299
Jan 10, 20252.152.182.002.062.06-4.19%55,642
Jan 8, 20252.242.312.062.152.15-4.44%41,455
Jan 7, 20252.382.382.202.252.25-5.46%104,886
Jan 6, 20252.432.552.362.382.38-0.42%86,439
Jan 3, 20252.352.452.352.392.390.84%41,090
Jan 2, 20252.132.392.132.372.3710.23%72,831
Dec 31, 20242.272.302.122.152.15-5.29%86,464
Dec 30, 20242.292.442.222.272.27-5.02%95,389
Dec 27, 20242.502.592.322.392.394.14%107,542
Dec 26, 20242.202.402.202.302.302.91%72,922
Dec 24, 20242.232.332.202.232.23-39,970
Dec 23, 20242.262.372.112.232.23-1.33%73,931
Dec 20, 20242.182.442.152.262.26-2.16%90,813
Dec 19, 20242.392.432.232.312.311.32%109,663
Dec 18, 20242.582.662.182.282.28-13.64%298,439
Dec 17, 20242.772.852.602.642.64-5.38%171,025
Dec 16, 20242.742.902.702.792.792.95%159,117
Dec 13, 20242.752.842.672.712.71-1.09%60,181
Dec 12, 20242.882.882.692.742.74-5.52%58,779
Dec 11, 20242.842.922.732.902.904.69%66,130
Dec 10, 20242.902.942.712.772.77-2.81%91,196
Dec 9, 20242.913.002.792.852.85-3.39%72,782
Dec 6, 20242.973.082.852.952.950.68%179,153
Dec 5, 20243.253.362.882.932.93-5.18%217,435
Dec 4, 20243.033.102.853.093.093.34%150,190
Dec 3, 20242.903.062.902.992.99-0.33%47,404
Dec 2, 20243.003.032.813.003.00-0.66%93,381
Nov 29, 20243.033.102.923.023.021.34%105,518
Nov 27, 20242.773.032.762.982.989.96%114,403
Nov 26, 20242.782.892.662.712.71-3.21%111,611
Nov 25, 20243.083.082.802.802.80-7.89%153,478
Nov 22, 20243.093.122.863.043.04-1.62%204,436
Nov 21, 20243.303.402.853.093.095.46%498,205
Nov 20, 20242.943.142.802.932.934.64%262,685
Nov 19, 20242.742.902.612.802.803.70%229,278
Nov 18, 20242.622.842.502.702.701.89%300,747
Nov 15, 20242.852.962.462.652.65-365,624
Nov 14, 20243.103.702.622.652.65-9.86%911,456
Nov 13, 20243.443.752.912.942.94-13.53%608,522
Nov 12, 20243.424.383.273.403.40-3.13%1,102,341
Nov 11, 20243.253.723.253.513.5112.50%395,566
Nov 8, 20243.213.252.993.123.12-2.80%82,936
Nov 7, 20243.163.243.013.213.211.58%115,486
Nov 6, 20242.993.302.853.163.1618.80%303,425
Nov 5, 20242.662.822.602.662.661.14%46,206
Nov 4, 20242.762.802.602.632.63-4.36%38,185
Nov 1, 20242.932.972.702.752.75-1.43%39,400
Oct 31, 20242.912.912.792.792.79-6.06%27,506
Oct 30, 20243.103.162.932.972.97-4.81%99,134
Oct 29, 20243.103.393.043.123.121.96%242,873
Oct 28, 20242.883.092.833.063.069.68%144,389
Oct 25, 20242.853.002.722.792.79-2.79%81,833
Oct 24, 20242.672.922.642.872.8710.38%120,752
Oct 23, 20242.682.772.592.602.60-5.11%34,566
Oct 22, 20242.812.872.602.742.74-3.52%44,908
Oct 21, 20243.043.042.782.842.84-7.49%63,417
Oct 18, 20242.813.162.813.073.0710.83%89,978
Oct 17, 20242.962.992.652.772.77-6.58%143,920
Oct 16, 20243.013.062.892.972.97-59,892
Oct 15, 20242.853.202.822.972.974.40%154,913
Oct 14, 20242.593.052.592.842.8410.51%160,797
Oct 11, 20242.392.642.382.572.578.90%50,267
Oct 10, 20242.392.402.302.362.36-1.26%24,546
Oct 9, 20242.272.412.262.392.393.91%34,319
Oct 8, 20242.492.492.242.302.30-5.35%58,156
Oct 7, 20242.542.622.402.432.43-4.71%38,308
Oct 4, 20242.702.702.492.552.55-0.78%49,075
Oct 3, 20242.612.652.512.572.570.39%31,453
Oct 2, 20242.522.912.472.562.560.39%83,913
Oct 1, 20242.752.752.472.552.55-4.14%29,653
Sep 30, 20242.882.922.622.662.66-9.22%55,413
Sep 27, 20242.933.042.802.932.930.34%98,186