LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
0.9324
-0.0226 (-2.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.9355
+0.0031 (0.33%)
After-hours: Dec 5, 2025, 7:45 PM EST
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.03 | 1.28 | 1.02 | 1.26 | 1.26 | 18.87% | 1,785,207 |
| Nov 6, 2025 | 1.12 | 1.14 | 0.97 | 1.06 | 1.06 | -5.36% | 3,058,975 |
| Nov 5, 2025 | 0.98 | 1.15 | 0.95 | 1.12 | 1.12 | 18.27% | 4,621,098 |
| Nov 4, 2025 | 0.95 | 1.02 | 0.95 | 0.95 | 0.95 | -5.30% | 1,087,810 |
| Nov 3, 2025 | 1.08 | 1.16 | 0.98 | 1.00 | 1.00 | -6.54% | 1,611,612 |
| Oct 31, 2025 | 1.06 | 1.11 | 1.00 | 1.07 | 1.07 | -1.83% | 1,484,031 |
| Oct 30, 2025 | 1.09 | 1.17 | 0.99 | 1.09 | 1.09 | 9.01% | 18,833,424 |
| Oct 29, 2025 | 1.01 | 1.03 | 0.92 | 1.00 | 1.00 | -2.92% | 789,472 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -8.04% | 648,224 |
| 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 |