LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
0.2086
-0.0025 (-1.18%)
At close: Jun 12, 2026, 4:00 PM EDT
0.2100
+0.0014 (0.67%)
After-hours: Jun 12, 2026, 7:56 PM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.18% | 520,401 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.38% | 280,850 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -3.35% | 409,331 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.21% | 270,544 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.69% | 220,066 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.35% | 223,687 |
| Jun 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 509,993 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.57% | 324,866 |
| Jun 2, 2026 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -15.02% | 540,522 |
| Jun 1, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 296,390 |
| May 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 4.20% | 529,554 |
| May 28, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.47% | 279,839 |
| May 27, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.11% | 430,352 |
| May 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 269,928 |
| May 22, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.04% | 405,253 |
| May 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.59% | 620,447 |
| May 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.58% | 309,765 |
| May 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.46% | 418,868 |
| May 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.08% | 301,738 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.75% | 451,778 |
| May 14, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 15.56% | 1,912,331 |
| May 13, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.19% | 687,500 |
| May 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.43% | 955,119 |
| May 11, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.09% | 552,433 |
| May 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.51% | 331,844 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.93% | 427,818 |
| May 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.68% | 204,606 |
| May 5, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.38% | 235,929 |
| 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% | 426,456 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.17% | 173,066 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.18% | 393,933 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.19% | 129,244 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -3.78% | 161,768 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.05% | 214,376 |
| 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 |