Stockscreener 앱 받기
0.2004
6.03%
0.0114
시간 외 거래:
.20
-0.0004
-0.20%
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.2169 | $0.2004 | $0.0165 | 824,629.0 | +6.03% |
| 2026-06-16 | $0.2198 | $0.189 | $0.0308 | 271,069.0 | -8.47% |
| 2026-06-15 | $0.2248 | $0.2033 | $0.0215 | 660,841.0 | -1.01% |
| 2026-06-12 | $0.21 | $0.1983 | $0.0117 | 521,402.0 | -1.18% |
| 2026-06-11 | $0.2196 | $0.198 | $0.0216 | 280,850.0 | +0.38% |
| 2026-06-10 | $0.2257 | $0.2013 | $0.0244 | 409,331.0 | -3.35% |
| 2026-06-09 | $0.238 | $0.21 | $0.028 | 271,044.0 | -7.21% |
| 2026-06-08 | $0.24 | $0.2171 | $0.0229 | 224,494.0 | +6.69% |
| 2026-06-05 | $0.2343 | $0.215 | $0.0193 | 223,696.0 | -6.35% |
| 2026-06-04 | $0.2499 | $0.226 | $0.0239 | 510,003.0 | -1.68% |
| 2026-06-03 | $0.247 | $0.226 | $0.021 | 324,866.0 | -2.57% |
| 2026-06-02 | $0.2897 | $0.2433 | $0.0464 | 540,560.0 | -15.02% |
| 2026-06-01 | $0.29 | $0.256 | $0.034 | 298,768.0 | +9.62% |
| 2026-05-29 | $0.28 | $0.2553 | $0.0247 | 530,554.0 | +4.20% |
| 2026-05-28 | $0.2595 | $0.244 | $0.0155 | 280,839.0 | -0.47% |
| 2026-05-27 | $0.259 | $0.2272 | $0.0318 | 437,962.0 | +6.11% |
| 2026-05-26 | $0.2483 | $0.2352 | $0.0131 | 269,928.0 | -4.40% |
| 2026-05-22 | $0.2553 | $0.2314 | $0.0239 | 413,537.0 | +5.04% |
| 2026-05-21 | $0.2398 | $0.216 | $0.0238 | 619,306.0 | +7.59% |
| 2026-05-20 | $0.232 | $0.2156 | $0.0164 | 2,053,415.0 | -0.58% |
| 2026-05-19 | $0.233 | $0.2117 | $0.0213 | 418,888.0 | -2.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.29 | $0.189 | $0.101 | 6,186,182.0 | -23.80% |
| 2026-05 | $0.28 | $0.2117 | $0.0683 | 11,576,964.0 | +9.13% |
| 2026-04 | $0.3174 | $0.2201 | $0.0973 | 6,574,629.0 | -3.60% |
| 2026-03 | $0.4446 | $0.1804 | $0.2642 | 9,947,810.0 | -32.92% |
| 2026-02 | $0.4289 | $0.29 | $0.1389 | 5,608,997.0 | -7.29% |
| 2026-01 | $0.591 | $0.3801 | $0.2109 | 9,353,079.0 | -9.44% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.9688 | $0.4251 | $0.5437 | 8,381,194.0 | -55.58% |
| 2025-11 | $1.28 | $0.7516 | $0.5283 | 19,813,499.0 | -7.43% |
| 2025-10 | $1.43 | $0.891 | $0.539 | 33,130,753.0 | -6.14% |
| 2025-09 | $1.31 | $1.03 | $0.28 | 9,860,243.0 | -8.80% |
| 2025-08 | $2.74 | $1.23 | $1.51 | 10,769,563.0 | -41.04% |
| 2025-07 | $5.14 | $1.85 | $3.29 | 105,382,952.0 | -25.87% |
| 2025-06 | $2.89 | $1.62 | $1.27 | 2,250,808.0 | +48.19% |
| 2025-05 | $2.28 | $1.40 | $0.88 | 2,308,382.0 | +29.53% |
| 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% |
1.09%
1.81%
자본화:
|
볼륨(24시간):