LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.43	0.45	0.43	0.44	-	1.93%	62,147
Jan 21, 2026	0.41	0.43	0.41	0.43	0.43	5.49%	270,356
Jan 20, 2026	0.46	0.46	0.40	0.41	0.41	-8.09%	642,273
Jan 16, 2026	0.47	0.48	0.44	0.44	0.44	-5.51%	699,946
Jan 15, 2026	0.47	0.54	0.46	0.47	0.47	-0.02%	852,783
Jan 14, 2026	0.50	0.52	0.47	0.47	0.47	-1.67%	889,172
Jan 13, 2026	0.46	0.51	0.45	0.48	0.48	2.36%	828,457
Jan 12, 2026	0.48	0.49	0.46	0.47	0.47	-0.64%	340,864
Jan 9, 2026	0.48	0.51	0.47	0.47	0.47	-	188,105
Jan 8, 2026	0.50	0.53	0.47	0.47	0.47	-10.07%	421,463
Jan 7, 2026	0.55	0.55	0.50	0.52	0.52	-3.51%	270,419
Jan 6, 2026	0.57	0.58	0.53	0.54	0.54	-3.42%	282,415
Jan 5, 2026	0.53	0.59	0.52	0.56	0.56	16.11%	1,017,222
Jan 2, 2026	0.46	0.54	0.45	0.48	0.48	8.81%	609,762
Dec 31, 2025	0.43	0.48	0.43	0.44	0.44	0.89%	420,372
Dec 30, 2025	0.45	0.46	0.43	0.44	0.44	-1.12%	625,038
Dec 29, 2025	0.47	0.47	0.44	0.45	0.45	-3.05%	445,990
Dec 26, 2025	0.50	0.51	0.46	0.46	0.46	-10.00%	574,602
Dec 24, 2025	0.53	0.55	0.50	0.51	0.51	-1.77%	207,200
Dec 23, 2025	0.52	0.56	0.50	0.52	0.52	-1.48%	563,864
Dec 22, 2025	0.60	0.61	0.52	0.53	0.53	-10.05%	574,267
Dec 19, 2025	0.57	0.63	0.56	0.59	0.59	-16.66%	871,654
Dec 18, 2025	0.75	0.77	0.69	0.70	0.70	-2.52%	368,926
Dec 17, 2025	0.72	0.78	0.72	0.72	0.72	-0.26%	462,029
Dec 16, 2025	0.71	0.76	0.71	0.72	0.72	-0.29%	331,650
Dec 15, 2025	0.81	0.81	0.70	0.73	0.73	-7.22%	616,560
Dec 12, 2025	0.85	0.87	0.78	0.78	0.78	-6.44%	330,521
Dec 11, 2025	0.86	0.86	0.82	0.84	0.84	-2.33%	275,944
Dec 10, 2025	0.87	0.90	0.85	0.86	0.86	-1.19%	379,518
Dec 9, 2025	0.88	0.93	0.86	0.87	0.87	-2.74%	527,355
Dec 8, 2025	0.93	0.94	0.88	0.89	0.89	-4.55%	145,031
Dec 5, 2025	0.95	0.95	0.92	0.93	0.93	-2.37%	39,871
Dec 4, 2025	0.93	0.96	0.91	0.96	0.96	-0.31%	218,662
Dec 3, 2025	0.94	0.97	0.90	0.96	0.96	5.17%	257,166
Dec 2, 2025	0.90	0.92	0.88	0.91	0.91	2.72%	281,885
Dec 1, 2025	0.89	0.91	0.87	0.89	0.89	-10.47%	349,753
Nov 28, 2025	0.99	1.01	0.96	0.99	0.99	2.95%	374,433
Nov 26, 2025	0.90	0.98	0.88	0.96	0.96	9.93%	511,637
Nov 25, 2025	0.86	0.89	0.83	0.88	0.88	1.07%	78,061
Nov 24, 2025	0.83	0.87	0.78	0.87	0.87	7.97%	405,515
Nov 21, 2025	0.81	0.82	0.75	0.80	0.80	-1.46%	577,628
Nov 20, 2025	0.86	0.87	0.79	0.81	0.81	-0.63%	359,600
Nov 19, 2025	0.89	0.90	0.81	0.82	0.82	-9.17%	503,261
Nov 18, 2025	0.79	0.91	0.78	0.90	0.90	10.91%	1,241,822
Nov 17, 2025	0.93	0.93	0.81	0.81	0.81	-14.20%	997,701
Nov 14, 2025	0.93	0.99	0.85	0.95	0.95	-13.06%	3,177,942
Nov 13, 2025	1.11	1.14	1.06	1.09	1.09	-0.91%	1,939,716
Nov 12, 2025	1.12	1.13	1.06	1.10	1.10	-	657,255
Nov 11, 2025	1.13	1.13	1.06	1.10	1.10	-5.17%	517,088
Nov 10, 2025	1.24	1.24	1.14	1.16	1.16	-7.94%	787,553