LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
1.330
-0.130 (-8.90%)
At close: Mar 28, 2025, 4:00 PM
1.340
+0.010 (0.75%)
After-hours: Mar 28, 2025, 7:57 PM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | 4.40% | 70,110 |
| Feb 11, 2025 | 1.90 | 1.91 | 1.82 | 1.82 | 1.82 | -3.19% | 24,486 |
| Feb 10, 2025 | 1.95 | 1.98 | 1.84 | 1.88 | 1.88 | -2.08% | 22,538 |
| Feb 7, 2025 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | 0.26% | 17,608 |
| Feb 6, 2025 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | 0.79% | 10,033 |
| Feb 5, 2025 | 2.00 | 2.02 | 1.85 | 1.90 | 1.90 | -1.04% | 23,242 |
| Feb 4, 2025 | 1.81 | 2.05 | 1.81 | 1.92 | 1.92 | 4.92% | 44,135 |
| Feb 3, 2025 | 1.82 | 1.94 | 1.75 | 1.83 | 1.83 | -2.66% | 50,658 |
| Jan 31, 2025 | 1.94 | 1.99 | 1.87 | 1.88 | 1.88 | -4.08% | 60,282 |
| Jan 30, 2025 | 1.95 | 2.04 | 1.95 | 1.96 | 1.96 | 0.51% | 51,047 |
| Jan 29, 2025 | 1.96 | 2.00 | 1.84 | 1.95 | 1.95 | 1.04% | 45,584 |
| Jan 28, 2025 | 1.97 | 2.02 | 1.90 | 1.93 | 1.93 | -2.03% | 36,747 |
| Jan 27, 2025 | 2.13 | 2.13 | 1.91 | 1.97 | 1.97 | -8.80% | 73,982 |
| Jan 24, 2025 | 2.08 | 2.28 | 2.08 | 2.16 | 2.16 | 5.37% | 139,160 |
| Jan 23, 2025 | 1.95 | 2.11 | 1.94 | 2.05 | 2.05 | 4.06% | 138,936 |
| Jan 22, 2025 | 2.05 | 2.14 | 1.90 | 1.97 | 1.97 | -5.06% | 50,730 |
| Jan 21, 2025 | 2.19 | 2.19 | 2.03 | 2.08 | 2.08 | -5.25% | 93,924 |
| Jan 17, 2025 | 2.16 | 2.37 | 2.11 | 2.19 | 2.19 | 4.78% | 214,026 |
| Jan 16, 2025 | 2.15 | 2.18 | 2.03 | 2.09 | 2.09 | -0.95% | 34,529 |