LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
0.1494
-0.0006 (-0.40%)
At close: Jul 2, 2026, 4:00 PM EDT
0.149001
-0.0004 (-0.27%)
After-hours: Jul 2, 2026, 7:59 PM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.40% | 933,329 |
| Jul 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.47% | 1,037,247 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.22% | 770,678 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.01% | 1,306,947 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.60% | 1,408,957 |
| Jun 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -1.70% | 2,498,466 |
| Jun 24, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 2.28% | 54,221,614 |
| Jun 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -23.73% | 19,031,924 |
| Jun 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.12% | 369,808 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -8.93% | 880,995 |
| Jun 17, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 6.03% | 828,285 |
| Jun 16, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -8.47% | 305,137 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.01% | 660,881 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.18% | 525,543 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.38% | 284,210 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -3.35% | 415,116 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -7.21% | 276,107 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.69% | 226,034 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.35% | 223,996 |
| Jun 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 510,003 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.57% | 324,966 |
| Jun 2, 2026 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -15.02% | 547,175 |
| Jun 1, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 298,933 |
| May 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 4.20% | 532,923 |
| May 28, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.47% | 331,673 |
| May 27, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.11% | 441,934 |
| May 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 278,979 |
| May 22, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.04% | 413,847 |
| May 21, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.59% | 635,655 |
| May 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.58% | 3,023,735 |
| May 19, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.46% | 419,391 |
| 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 |