LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
1.650
+0.220 (15.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.44 | 1.78 | 1.44 | 1.65 | 1.65 | 15.38% | 180,845 |
| Apr 24, 2025 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 7.52% | 46,489 |
| Apr 23, 2025 | 1.39 | 1.50 | 1.27 | 1.33 | 1.33 | 5.14% | 96,072 |
| Apr 22, 2025 | 1.22 | 1.38 | 1.20 | 1.27 | 1.27 | 6.21% | 69,017 |
| Apr 21, 2025 | 1.17 | 1.24 | 1.16 | 1.19 | 1.19 | 2.67% | 48,096 |
| Apr 17, 2025 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | - | 10,745 |
| Apr 16, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 30,000 |
| Apr 15, 2025 | 1.26 | 1.32 | 1.16 | 1.19 | 1.19 | -6.30% | 29,425 |
| Apr 14, 2025 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 8.55% | 47,965 |
| Apr 11, 2025 | 1.13 | 1.17 | 1.08 | 1.17 | 1.17 | 8.33% | 18,580 |
| Apr 10, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -7.30% | 19,138 |
| Apr 9, 2025 | 1.10 | 1.18 | 1.04 | 1.17 | 1.17 | 8.88% | 28,590 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.03 | 1.07 | 1.07 | -6.14% | 22,243 |
| Apr 7, 2025 | 1.04 | 1.19 | 1.02 | 1.14 | 1.14 | -4.20% | 56,474 |
| Apr 4, 2025 | 1.25 | 1.27 | 1.09 | 1.19 | 1.19 | -2.46% | 50,986 |
| Apr 3, 2025 | 1.23 | 1.41 | 1.19 | 1.22 | 1.22 | -6.15% | 18,298 |
| Apr 2, 2025 | 1.25 | 1.36 | 1.24 | 1.30 | 1.30 | 2.36% | 30,518 |
| Apr 1, 2025 | 1.25 | 1.31 | 1.19 | 1.27 | 1.27 | 2.42% | 22,203 |
| Mar 31, 2025 | 1.52 | 1.52 | 1.20 | 1.24 | 1.24 | -6.77% | 26,554 |
| Mar 28, 2025 | 1.41 | 1.44 | 1.30 | 1.33 | 1.33 | -8.90% | 15,862 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.41 | 1.46 | 1.46 | -2.01% | 43,542 |
| Mar 26, 2025 | 1.63 | 1.63 | 1.49 | 1.49 | 1.49 | -6.88% | 25,707 |
| Mar 25, 2025 | 1.58 | 1.66 | 1.56 | 1.60 | 1.60 | 1.52% | 7,714 |
| Mar 24, 2025 | 1.51 | 1.64 | 1.50 | 1.58 | 1.58 | 6.49% | 54,087 |
| Mar 21, 2025 | 1.46 | 1.54 | 1.44 | 1.48 | 1.48 | - | 24,724 |
| Mar 20, 2025 | 1.48 | 1.62 | 1.45 | 1.48 | 1.48 | -1.33% | 12,612 |
| Mar 19, 2025 | 1.48 | 1.62 | 1.45 | 1.50 | 1.50 | 2.74% | 29,677 |
| Mar 18, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 11,443 |
| Mar 17, 2025 | 1.38 | 1.60 | 1.37 | 1.48 | 1.48 | 10.45% | 53,437 |
| Mar 14, 2025 | 1.29 | 1.39 | 1.28 | 1.34 | 1.34 | 6.35% | 26,470 |
| Mar 13, 2025 | 1.30 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 7,746 |
| Mar 12, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 9.02% | 12,834 |
| Mar 11, 2025 | 1.22 | 1.31 | 1.20 | 1.22 | 1.22 | - | 34,150 |
| Mar 10, 2025 | 1.35 | 1.37 | 1.22 | 1.22 | 1.22 | -10.95% | 31,251 |
| Mar 7, 2025 | 1.47 | 1.47 | 1.34 | 1.37 | 1.37 | -6.80% | 61,919 |
| Mar 6, 2025 | 1.44 | 1.70 | 1.40 | 1.47 | 1.47 | 6.99% | 116,297 |
| Mar 5, 2025 | 1.41 | 1.46 | 1.33 | 1.37 | 1.37 | -1.86% | 24,791 |
| Mar 4, 2025 | 1.43 | 1.44 | 1.30 | 1.40 | 1.40 | -3.45% | 52,551 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.42 | 1.45 | 1.45 | -3.33% | 92,865 |
| Feb 28, 2025 | 1.38 | 1.54 | 1.37 | 1.50 | 1.50 | 9.49% | 30,398 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.37 | 1.37 | 1.37 | -7.43% | 40,135 |
| Feb 26, 2025 | 1.51 | 1.60 | 1.44 | 1.48 | 1.48 | -1.99% | 47,375 |
| Feb 25, 2025 | 1.55 | 1.59 | 1.43 | 1.51 | 1.51 | -8.15% | 89,040 |
| Feb 24, 2025 | 1.77 | 1.77 | 1.62 | 1.64 | 1.64 | -4.97% | 88,766 |
| Feb 21, 2025 | 1.85 | 1.87 | 1.73 | 1.73 | 1.73 | -4.42% | 42,554 |
| Feb 20, 2025 | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -6.22% | 45,171 |
| Feb 19, 2025 | 1.94 | 1.98 | 1.85 | 1.93 | 1.93 | 0.78% | 21,760 |
| Feb 18, 2025 | 1.91 | 1.95 | 1.87 | 1.92 | 1.92 | 1.32% | 35,918 |
| Feb 14, 2025 | 2.00 | 2.04 | 1.85 | 1.89 | 1.89 | -5.03% | 34,849 |
| Feb 13, 2025 | 1.93 | 2.02 | 1.92 | 1.99 | 1.99 | 4.74% | 31,524 |