LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
1.030
-0.090 (-8.04%)
At close: Oct 28, 2025, 4:00 PM EDT
1.040
+0.010 (0.97%)
After-hours: Oct 28, 2025, 7:54 PM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | - | -8.04% | 644,428 |
| Oct 27, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 282,243 |
| Oct 24, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 244,492 |
| Oct 23, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 7.77% | 135,679 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -4.63% | 303,277 |
| Oct 21, 2025 | 1.09 | 1.14 | 1.05 | 1.08 | 1.08 | -3.57% | 363,249 |
| Oct 20, 2025 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 8.74% | 390,451 |
| Oct 17, 2025 | 1.09 | 1.13 | 0.89 | 1.03 | 1.03 | -8.04% | 1,316,006 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.11 | 1.12 | 1.12 | -7.44% | 540,506 |
| Oct 15, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 311,968 |
| Oct 14, 2025 | 1.20 | 1.30 | 1.17 | 1.27 | 1.27 | 0.79% | 349,218 |
| Oct 13, 2025 | 1.20 | 1.26 | 1.17 | 1.26 | 1.26 | 6.78% | 378,580 |
| Oct 10, 2025 | 1.29 | 1.34 | 1.17 | 1.18 | 1.18 | -8.53% | 575,392 |
| Oct 9, 2025 | 1.33 | 1.35 | 1.26 | 1.29 | 1.29 | -3.73% | 562,404 |
| Oct 8, 2025 | 1.29 | 1.42 | 1.29 | 1.34 | 1.34 | 4.69% | 1,464,194 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.27 | 1.28 | 1.28 | -9.22% | 770,599 |
| Oct 6, 2025 | 1.31 | 1.43 | 1.26 | 1.41 | 1.41 | 7.63% | 1,223,517 |
| Oct 3, 2025 | 1.29 | 1.39 | 1.25 | 1.31 | 1.31 | 3.15% | 1,415,418 |
| Oct 2, 2025 | 1.18 | 1.28 | 1.17 | 1.27 | 1.27 | 7.63% | 1,145,729 |
| Oct 1, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 173,890 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 177,896 |
| Sep 29, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 181,778 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 214,505 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 218,171 |
| Sep 24, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 380,753 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 328,465 |
| Sep 22, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 445,237 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 470,493 |
| Sep 18, 2025 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 870,151 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -3.20% | 295,266 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 373,344 |
| Sep 15, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 352,141 |
| Sep 12, 2025 | 1.20 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 658,898 |
| Sep 11, 2025 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 784,345 |
| Sep 10, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | - | 497,522 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -1.75% | 658,647 |
| Sep 8, 2025 | 1.09 | 1.21 | 1.08 | 1.14 | 1.14 | 4.59% | 989,780 |
| Sep 5, 2025 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -4.39% | 372,323 |
| Sep 4, 2025 | 1.09 | 1.15 | 1.04 | 1.14 | 1.14 | 3.64% | 1,088,171 |
| Sep 3, 2025 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -12.00% | 568,969 |
| Sep 2, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | - | 186,610 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 169,785 |
| Aug 28, 2025 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 2.36% | 289,380 |
| Aug 27, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 282,227 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 414,968 |
| Aug 25, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 443,741 |
| Aug 22, 2025 | 1.33 | 1.40 | 1.29 | 1.37 | 1.37 | 3.01% | 497,040 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -2.21% | 352,367 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.23 | 1.36 | 1.36 | -3.55% | 1,189,986 |
| Aug 19, 2025 | 1.61 | 1.64 | 1.28 | 1.41 | 1.41 | -42.91% | 4,882,409 |