Skip to main content
LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
2.260
-0.050 (-2.16%)
At close: Dec 20, 2024, 4:00 PM
2.300
+0.040 (1.77%)
After-hours: Dec 20, 2024, 6:54 PM EST

LM Funding America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.993.112.682.922.923.55%123,001
Sep 25, 20242.533.102.532.822.828.88%115,336
Sep 24, 20242.552.682.462.592.591.17%44,499
Sep 23, 20242.572.692.422.562.562.81%55,173
Sep 20, 20242.562.582.402.492.49-1.19%25,304
Sep 19, 20242.602.622.372.522.522.44%62,556
Sep 18, 20242.432.672.402.462.46-36,600
Sep 17, 20242.602.812.322.462.46-0.40%30,290
Sep 16, 20242.652.832.402.472.47-6.79%30,023
Sep 13, 20242.452.792.332.652.659.05%61,772
Sep 12, 20242.412.722.382.432.434.74%53,883
Sep 11, 20242.402.462.192.322.32-8.30%17,099
Sep 10, 20242.502.562.362.532.531.20%37,700
Sep 9, 20242.652.652.402.502.504.60%11,972
Sep 6, 20242.502.502.212.392.39-0.42%31,787
Sep 5, 20242.512.622.402.402.40-4.00%22,168
Sep 4, 20242.522.622.462.502.50-1.19%13,299
Sep 3, 20242.782.782.502.532.53-9.64%21,136
Aug 30, 20242.732.872.642.802.804.48%43,217
Aug 29, 20242.692.892.592.682.681.52%34,089
Aug 28, 20242.732.902.552.642.64-6.38%43,928
Aug 27, 20242.972.972.782.822.82-4.08%34,737
Aug 26, 20243.273.272.702.942.94-8.70%98,566
Aug 23, 20243.143.323.013.223.225.23%69,708
Aug 22, 20243.023.272.933.063.060.99%44,914
Aug 21, 20242.903.152.793.033.036.32%91,950
Aug 20, 20242.953.082.732.852.85-3.39%38,310
Aug 19, 20242.993.132.772.952.95-1.67%60,637
Aug 16, 20242.723.072.723.003.002.39%68,997
Aug 15, 20243.093.092.802.932.933.53%21,989
Aug 14, 20242.963.122.792.832.83-7.52%61,104
Aug 13, 20243.263.262.903.063.06-4.67%41,151
Aug 12, 20243.243.463.073.213.21-4.75%34,823
Aug 9, 20243.503.503.233.373.37-10,554
Aug 8, 20242.953.422.903.373.3717.01%30,290
Aug 7, 20243.273.312.822.882.88-8.43%19,645
Aug 6, 20243.213.403.083.153.150.48%12,257
Aug 5, 20242.983.262.763.133.13-8.21%49,280
Aug 2, 20243.573.573.323.413.41-5.28%40,055
Aug 1, 20243.643.853.573.603.60-0.28%31,163