Stockscreener 앱 받기
1.71
1.67%
0.01
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.71 | $1.69 | $0.02 | 4,173.0 | +0.59% |
| 2025-05-05 | $1.82 | $1.69 | $0.135 | 100,493.0 | -0.87% |
| 2025-05-02 | $1.83 | $1.69 | $0.14 | 75,909.0 | +3.31% |
| 2025-05-01 | $1.70 | $1.50 | $0.20 | 57,425.0 | +11.41% |
| 2025-04-30 | $1.52 | $1.46 | $0.06 | 60,560.0 | -2.61% |
| 2025-04-29 | $1.68 | $1.50 | $0.175 | 26,175.0 | -4.97% |
| 2025-04-28 | $1.79 | $1.52 | $0.2699 | 103,374.0 | -2.43% |
| 2025-04-25 | $1.78 | $1.44 | $0.34 | 180,408.0 | +15.39% |
| 2025-04-24 | $1.45 | $1.33 | $0.12 | 45,664.0 | +7.52% |
| 2025-04-23 | $1.50 | $1.27 | $0.23 | 95,692.0 | +5.14% |
| 2025-04-22 | $1.38 | $1.20 | $0.1819 | 66,281.0 | +6.24% |
| 2025-04-21 | $1.24 | $1.16 | $0.08 | 46,410.0 | +2.65% |
| 2025-04-17 | $1.21 | $1.11 | $0.10 | 10,680.0 | +0.00% |
| 2025-04-16 | $1.19 | $1.13 | $0.06 | 29,965.0 | -2.52% |
| 2025-04-15 | $1.31 | $1.16 | $0.1546 | 29,425.0 | -6.30% |
| 2025-04-14 | $1.30 | $1.20 | $0.10 | 47,359.0 | +8.55% |
| 2025-04-11 | $1.17 | $1.08 | $0.09 | 16,516.0 | +8.33% |
| 2025-04-10 | $1.18 | $1.06 | $0.1192 | 19,088.0 | -7.30% |
| 2025-04-09 | $1.18 | $1.04 | $0.14 | 27,584.0 | +8.88% |
| 2025-04-08 | $1.19 | $1.03 | $0.156 | 20,914.0 | -6.14% |
Lm Funding America Inc 주식 (LMFA) 연도별 가격 이력
이 심층 분석에서는 Lm Funding America Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lm Funding America Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lm Funding America Inc 주식 (LMFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.83 | $1.50 | $0.33 | 238,000.0 | +14.77% |
| 2025-04 | $1.79 | $1.02 | $0.7679 | 1,004,488.0 | +20.16% |
| 2025-03 | $1.70 | $1.20 | $0.50 | 714,598.0 | -17.33% |
| 2025-02 | $2.05 | $1.37 | $0.6798 | 766,429.0 | -20.21% |
| 2025-01 | $2.55 | $1.84 | $0.71 | 1,525,852.0 | -12.56% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.36 | $2.11 | $1.25 | 2,232,402.0 | -24.83% |
| 2024-11 | $4.38 | $2.46 | $1.92 | 5,922,771.0 | +8.24% |
| 2024-10 | $3.39 | $2.24 | $1.15 | 1,850,131.0 | +4.89% |
| 2024-09 | $3.11 | $2.19 | $0.917 | 939,175.0 | -5.00% |
| 2024-08 | $3.85 | $2.55 | $1.30 | 978,842.0 | -22.44% |
| 2024-07 | $5.35 | $3.45 | $1.90 | 1,279,100.0 | -10.86% |
| 2024-06 | $6.11 | $3.13 | $2.98 | 2,484,650.0 | +26.56% |
| 2024-05 | $4.05 | $2.23 | $1.82 | 4,539,922.0 | +30.61% |
| 2024-04 | $3.77 | $2.31 | $1.46 | 1,081,749.0 | -33.06% |
| 2024-03 | $3.74 | $2.41 | $1.33 | 4,489,544.3 | +6.27% |
| 2024-02 | $4.38 | $2.20 | $2.18 | 2,384,165.3 | +8.51% |
| 2024-01 | $4.58 | $2.33 | $2.25 | 2,294,432.0 | -14.19% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $1.71 | $4.11 | 6,505,337.8 | +98.49% |
| 2023-11 | $2.70 | $1.63 | $1.07 | 957,878.3 | -19.74% |
| 2023-10 | $3.16 | $1.98 | $1.18 | 1,815,161.0 | -20.70% |
| 2023-09 | $3.69 | $2.80 | $0.894 | 84,353.2 | -15.31% |
| 2023-08 | $4.35 | $3.31 | $1.05 | 300,014.3 | -16.54% |
| 2023-07 | $5.17 | $3.96 | $1.20 | 311,940.2 | -1.39% |
| 2023-06 | $5.00 | $3.93 | $1.06 | 264,922.3 | -2.76% |
| 2023-05 | $8.22 | $3.78 | $4.44 | 7,466,450.2 | -7.69% |
| 2023-04 | $5.78 | $4.18 | $1.60 | 287,122.7 | +0.00% |
| 2023-03 | $7.80 | $4.21 | $3.59 | 725,395.7 | -40.46% |
| 2023-02 | $8.87 | $4.17 | $4.70 | 1,088,114.3 | +83.11% |
| 2023-01 | $5.20 | $3.30 | $1.90 | 179,638.5 | +29.60% |
1.18%
자본화:
|
볼륨(24시간):