LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.25	0.25	0.24	0.24	0.24	0.45%	318,500
May 1, 2026	0.24	0.25	0.24	0.24	0.24	0.62%	425,980
Apr 30, 2026	0.24	0.24	0.22	0.24	0.24	6.17%	173,064
Apr 29, 2026	0.24	0.24	0.23	0.23	0.23	-4.18%	393,931
Apr 28, 2026	0.24	0.25	0.24	0.24	0.24	-3.19%	126,043
Apr 27, 2026	0.25	0.26	0.22	0.24	0.24	-3.78%	156,760
Apr 24, 2026	0.25	0.26	0.24	0.25	0.25	2.05%	214,266
Apr 23, 2026	0.27	0.27	0.23	0.25	0.25	-5.89%	736,683
Apr 22, 2026	0.28	0.31	0.26	0.26	0.26	-2.79%	988,691
Apr 21, 2026	0.29	0.29	0.27	0.27	0.27	-4.86%	104,645
Apr 20, 2026	0.28	0.30	0.27	0.29	0.29	-0.42%	273,489
Apr 17, 2026	0.30	0.32	0.29	0.29	0.29	-1.61%	764,537
Apr 16, 2026	0.32	0.32	0.29	0.29	0.29	-3.15%	208,107
Apr 15, 2026	0.29	0.31	0.29	0.30	0.30	4.79%	229,633
Apr 14, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	396,645
Apr 13, 2026	0.28	0.29	0.26	0.28	0.28	-0.79%	415,759
Apr 10, 2026	0.28	0.28	0.26	0.28	0.28	7.65%	202,530
Apr 9, 2026	0.27	0.27	0.25	0.26	0.26	-2.95%	145,817
Apr 8, 2026	0.26	0.28	0.26	0.27	0.27	6.43%	214,090
Apr 7, 2026	0.24	0.26	0.24	0.25	0.25	4.92%	235,147
Apr 6, 2026	0.24	0.26	0.23	0.24	0.24	2.83%	276,738
Apr 2, 2026	0.24	0.24	0.22	0.23	0.23	-3.95%	172,734
Apr 1, 2026	0.24	0.26	0.24	0.24	0.24	-2.80%	214,981
Mar 31, 2026	0.25	0.26	0.18	0.25	0.25	2.25%	853,828
Mar 30, 2026	0.29	0.29	0.23	0.24	0.24	-16.67%	930,092
Mar 27, 2026	0.32	0.32	0.29	0.29	0.29	-8.31%	481,615
Mar 26, 2026	0.33	0.34	0.31	0.32	0.32	0.31%	306,821
Mar 25, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	155,692
Mar 24, 2026	0.34	0.35	0.31	0.32	0.32	-5.69%	163,022
Mar 23, 2026	0.32	0.35	0.32	0.34	0.34	8.77%	799,176
Mar 20, 2026	0.32	0.33	0.30	0.31	0.31	-2.52%	585,215
Mar 19, 2026	0.35	0.35	0.31	0.32	0.32	-3.72%	307,946
Mar 18, 2026	0.33	0.34	0.31	0.33	0.33	0.73%	402,133
Mar 17, 2026	0.34	0.35	0.32	0.33	0.33	-0.97%	266,068
Mar 16, 2026	0.36	0.36	0.33	0.33	0.33	0.06%	331,251
Mar 13, 2026	0.40	0.43	0.30	0.33	0.33	-14.85%	1,454,657
Mar 12, 2026	0.40	0.41	0.37	0.39	0.39	-7.06%	116,663
Mar 11, 2026	0.41	0.42	0.39	0.42	0.42	2.85%	114,970
Mar 10, 2026	0.40	0.43	0.38	0.41	0.41	3.28%	475,736
Mar 9, 2026	0.36	0.40	0.36	0.39	0.39	5.66%	362,942
Mar 6, 2026	0.41	0.41	0.36	0.37	0.37	-8.02%	330,507
Mar 5, 2026	0.43	0.43	0.36	0.41	0.41	-5.81%	219,939
Mar 4, 2026	0.41	0.44	0.40	0.43	0.43	13.16%	1,093,308
Mar 3, 2026	0.38	0.39	0.36	0.38	0.38	-4.79%	100,268
Mar 2, 2026	0.38	0.41	0.37	0.40	0.40	7.08%	292,591
Feb 27, 2026	0.39	0.39	0.37	0.37	0.37	-1.92%	99,315
Feb 26, 2026	0.36	0.38	0.35	0.38	0.38	8.20%	142,880
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	11.07%	126,459
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.16%	119,272
Feb 23, 2026	0.34	0.34	0.31	0.32	0.32	-6.95%	113,572