LM Funding America, Inc. (LMFA)

LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	396,425
Apr 13, 2026	0.28	0.29	0.26	0.28	0.28	-0.79%	414,675
Apr 10, 2026	0.28	0.28	0.26	0.28	0.28	7.65%	202,430
Apr 9, 2026	0.27	0.27	0.25	0.26	0.26	-2.95%	145,017
Apr 8, 2026	0.26	0.28	0.26	0.27	0.27	6.43%	213,285
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
Feb 20, 2026	0.37	0.37	0.33	0.34	0.34	-2.55%	99,483
Feb 19, 2026	0.40	0.40	0.34	0.35	0.35	-9.07%	306,613
Feb 18, 2026	0.37	0.43	0.36	0.39	0.39	5.43%	690,933
Feb 17, 2026	0.34	0.39	0.32	0.37	0.37	12.64%	728,018
Feb 13, 2026	0.32	0.34	0.31	0.33	0.33	5.59%	175,209
Feb 12, 2026	0.37	0.37	0.30	0.31	0.31	3.13%	526,915
Feb 11, 2026	0.33	0.33	0.30	0.30	0.30	-4.76%	153,686
Feb 10, 2026	0.35	0.35	0.31	0.32	0.32	-5.75%	77,819
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-3.13%	132,835
Feb 6, 2026	0.30	0.37	0.30	0.35	0.35	18.97%	584,247
Feb 5, 2026	0.31	0.33	0.29	0.29	0.29	-9.06%	532,424
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.82%	226,558
Feb 3, 2026	0.35	0.36	0.32	0.34	0.34	-6.20%	422,862
Feb 2, 2026	0.38	0.39	0.36	0.36	0.36	-10.20%	366,773

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.