LM Funding America, Inc. (LMFA)

LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	130,645
Mar 24, 2026	0.34	0.35	0.31	0.32	0.32	-5.69%	162,622
Mar 23, 2026	0.32	0.35	0.32	0.34	0.34	8.77%	798,176
Mar 20, 2026	0.32	0.33	0.30	0.31	0.31	-2.52%	583,712
Mar 19, 2026	0.35	0.35	0.31	0.32	0.32	-3.72%	303,749
Mar 18, 2026	0.33	0.34	0.31	0.33	0.33	0.73%	382,448
Mar 17, 2026	0.34	0.35	0.32	0.33	0.33	-0.97%	265,522
Mar 16, 2026	0.36	0.36	0.33	0.33	0.33	0.06%	321,985
Mar 13, 2026	0.40	0.43	0.30	0.33	0.33	-14.85%	1,449,477
Mar 12, 2026	0.40	0.41	0.37	0.39	0.39	-7.06%	115,832
Mar 11, 2026	0.41	0.42	0.39	0.42	0.42	2.85%	114,470
Mar 10, 2026	0.40	0.43	0.38	0.41	0.41	3.28%	475,481
Mar 9, 2026	0.36	0.40	0.36	0.39	0.39	5.66%	344,918
Mar 6, 2026	0.41	0.41	0.36	0.37	0.37	-8.02%	329,145
Mar 5, 2026	0.43	0.43	0.36	0.41	0.41	-5.81%	206,692
Mar 4, 2026	0.41	0.44	0.40	0.43	0.43	13.16%	1,085,403
Mar 3, 2026	0.38	0.39	0.36	0.38	0.38	-4.79%	98,993
Mar 2, 2026	0.38	0.41	0.37	0.40	0.40	7.08%	290,449
Feb 27, 2026	0.39	0.39	0.37	0.37	0.37	-1.92%	99,314
Feb 26, 2026	0.36	0.38	0.35	0.38	0.38	8.20%	139,750
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	11.07%	126,459
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.16%	119,047
Feb 23, 2026	0.34	0.34	0.31	0.32	0.32	-6.95%	113,572
Feb 20, 2026	0.37	0.37	0.33	0.34	0.34	-2.55%	98,123
Feb 19, 2026	0.40	0.40	0.34	0.35	0.35	-9.07%	305,926
Feb 18, 2026	0.37	0.43	0.36	0.39	0.39	5.43%	690,202
Feb 17, 2026	0.34	0.39	0.32	0.37	0.37	12.64%	720,478
Feb 13, 2026	0.32	0.34	0.31	0.33	0.33	5.59%	125,058
Feb 12, 2026	0.37	0.37	0.30	0.31	0.31	3.13%	526,846
Feb 11, 2026	0.33	0.33	0.30	0.30	0.30	-4.76%	153,668
Feb 10, 2026	0.35	0.35	0.31	0.32	0.32	-5.75%	77,819
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-3.13%	132,330
Feb 6, 2026	0.30	0.37	0.30	0.35	0.35	18.97%	584,135
Feb 5, 2026	0.31	0.33	0.29	0.29	0.29	-9.06%	532,139
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.82%	226,553
Feb 3, 2026	0.35	0.36	0.32	0.34	0.34	-6.20%	420,109
Feb 2, 2026	0.38	0.39	0.36	0.36	0.36	-10.20%	366,710
Jan 30, 2026	0.40	0.42	0.38	0.40	0.40	1.01%	424,281
Jan 29, 2026	0.42	0.42	0.39	0.40	0.40	-5.01%	274,943
Jan 28, 2026	0.42	0.43	0.41	0.42	0.42	-0.76%	215,038
Jan 27, 2026	0.41	0.43	0.41	0.42	0.42	2.30%	367,006
Jan 26, 2026	0.44	0.45	0.40	0.41	0.41	-3.80%	325,440
Jan 23, 2026	0.44	0.47	0.42	0.43	0.43	-1.61%	317,954
Jan 22, 2026	0.43	0.45	0.43	0.44	0.44	1.28%	108,212
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.