LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
1.210
-0.040 (-3.20%)
At close: Sep 17, 2025, 4:00 PM EDT
1.290
+0.080 (6.61%)
Pre-market: Sep 18, 2025, 4:03 AM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.43 | 2.49 | 2.34 | 2.47 | 2.47 | 1.23% | 90,566 |
| Aug 15, 2025 | 2.59 | 2.74 | 2.42 | 2.44 | 2.44 | 1.24% | 328,025 |
| Aug 14, 2025 | 2.38 | 2.44 | 2.30 | 2.41 | 2.41 | 1.26% | 225,040 |
| Aug 13, 2025 | 2.49 | 2.51 | 2.29 | 2.38 | 2.38 | -4.42% | 190,921 |
| Aug 12, 2025 | 2.25 | 2.52 | 2.25 | 2.49 | 2.49 | 8.26% | 192,049 |
| Aug 11, 2025 | 2.27 | 2.36 | 2.19 | 2.30 | 2.30 | 4.55% | 204,050 |
| Aug 8, 2025 | 2.34 | 2.34 | 2.07 | 2.20 | 2.20 | - | 297,944 |
| Aug 7, 2025 | 2.03 | 2.28 | 2.03 | 2.20 | 2.20 | 8.37% | 283,587 |
| Aug 6, 2025 | 1.87 | 2.15 | 1.87 | 2.03 | 2.03 | 7.98% | 231,186 |
| Aug 5, 2025 | 2.02 | 2.05 | 1.87 | 1.88 | 1.88 | -8.29% | 145,807 |
| Aug 4, 2025 | 1.98 | 2.05 | 1.91 | 2.05 | 2.05 | 3.02% | 177,175 |
| Aug 1, 2025 | 2.08 | 2.08 | 1.87 | 1.99 | 1.99 | -6.13% | 174,248 |
| Jul 31, 2025 | 2.04 | 2.16 | 2.02 | 2.12 | 2.12 | 2.91% | 129,008 |
| Jul 30, 2025 | 2.08 | 2.24 | 1.99 | 2.06 | 2.06 | 1.48% | 419,815 |
| Jul 29, 2025 | 2.04 | 2.08 | 1.85 | 2.03 | 2.03 | 0.50% | 678,088 |
| Jul 28, 2025 | 2.89 | 2.92 | 2.00 | 2.02 | 2.02 | -30.58% | 2,565,196 |
| Jul 25, 2025 | 3.03 | 3.22 | 2.85 | 2.91 | 2.91 | -5.83% | 406,880 |
| Jul 24, 2025 | 3.91 | 4.31 | 2.56 | 3.09 | 3.09 | -21.57% | 2,449,770 |
| Jul 23, 2025 | 4.50 | 4.75 | 3.72 | 3.94 | 3.94 | -20.08% | 1,264,261 |
| Jul 22, 2025 | 4.66 | 5.14 | 4.35 | 4.93 | 4.93 | 4.01% | 2,620,213 |
| Jul 21, 2025 | 3.89 | 4.98 | 3.59 | 4.74 | 4.74 | 46.75% | 25,514,078 |
| Jul 18, 2025 | 2.16 | 3.50 | 2.16 | 3.23 | 3.23 | 45.50% | 17,088,476 |
| Jul 17, 2025 | 2.23 | 2.38 | 2.20 | 2.22 | 2.22 | - | 234,382 |
| Jul 16, 2025 | 2.08 | 2.30 | 2.08 | 2.22 | 2.22 | 6.73% | 321,744 |
| Jul 15, 2025 | 2.35 | 2.35 | 2.08 | 2.08 | 2.08 | -10.34% | 468,929 |
| Jul 14, 2025 | 2.51 | 2.75 | 2.28 | 2.32 | 2.32 | -12.78% | 821,397 |
| Jul 11, 2025 | 2.99 | 3.23 | 2.59 | 2.66 | 2.66 | 9.92% | 50,831,846 |
| Jul 10, 2025 | 2.36 | 2.58 | 2.23 | 2.42 | 2.42 | 7.56% | 193,764 |
| Jul 9, 2025 | 2.31 | 2.45 | 2.16 | 2.25 | 2.25 | -3.43% | 107,287 |