Get the Stockscreener App
5.26
3.89%
-0.225
After Hours:
5.39
0.13
+2.47%
Lifemd Inc Stock (LFMD) Price History
The historical daily chart and data for Lifemd Inc stock (LFMD), show that the latest closing stock price as of November 18, 2024, is $5.26.
- Lifemd Inc all-time high stock price is $23.86, occurred on February 25, 2021.
- The lowest Lifemd Inc stock price recorded was $1.14 on March 20, 2023. Since then, Lifemd Inc's stock price has risen over 361.40% to $5.26 now.
- The 52-week high stock price for LFMD is $12.88, representing a 144.87% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for LFMD is $3.99, indicating a -24.14% decrease from the current share price, occurred on October 30, 2024.
- The closing price of Lifemd Inc (LFMD) stock in the beginning of 2023 was $4.11. The stock closed the year at $1.94, a loss of over -52.80% for the year.
The table below shows more information about LFMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.53 | $5.24 | $0.29 | 657,286.0 | -4.10% |
| Nov 15, 2024 | $6.15 | $5.42 | $0.725 | 1,102,231.0 | -8.12% |
| Nov 14, 2024 | $6.90 | $5.96 | $0.94 | 1,340,567.0 | -14.59% |
| Nov 13, 2024 | $7.54 | $6.91 | $0.63 | 749,033.0 | -2.37% |
| Nov 12, 2024 | $7.31 | $6.78 | $0.53 | 886,288.0 | +0.85% |
| Nov 11, 2024 | $7.43 | $6.05 | $1.38 | 2,199,086.0 | +21.37% |
| Nov 08, 2024 | $6.14 | $5.34 | $0.80 | 1,730,800.0 | +14.04% |
| Nov 07, 2024 | $5.19 | $4.84 | $0.35 | 572,586.0 | +1.38% |
| Nov 06, 2024 | $5.09 | $4.60 | $0.495 | 640,640.0 | +13.45% |
| Nov 05, 2024 | $4.49 | $4.20 | $0.29 | 567,030.0 | +1.83% |
| Nov 04, 2024 | $4.50 | $4.22 | $0.28 | 324,146.0 | +1.39% |
| Nov 01, 2024 | $4.38 | $4.09 | $0.29 | 400,518.0 | +5.88% |
| Oct 31, 2024 | $4.24 | $4.03 | $0.21 | 361,292.0 | -1.69% |
| Oct 30, 2024 | $4.34 | $3.99 | $0.35 | 1,056,675.0 | -3.71% |
| Oct 29, 2024 | $4.39 | $4.26 | $0.13 | 200,043.0 | -1.93% |
| Oct 28, 2024 | $4.46 | $4.32 | $0.14 | 241,094.0 | +2.45% |
| Oct 25, 2024 | $4.47 | $4.25 | $0.215 | 214,800.0 | +0.94% |
| Oct 24, 2024 | $4.40 | $4.22 | $0.18 | 266,746.0 | -3.19% |
| Oct 23, 2024 | $4.56 | $4.30 | $0.26 | 387,306.0 | -0.68% |
| Oct 22, 2024 | $4.61 | $4.41 | $0.20 | 285,539.0 | -1.56% |
| Oct 21, 2024 | $4.79 | $4.47 | $0.32 | 556,533.0 | -4.06% |
Lifemd Inc Stock (LFMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lifemd Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LFMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lifemd Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lifemd Inc Stock (LFMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.54 | $4.09 | $3.45 | 11,827,497.0 | +28.92% |
| Oct, 2024 | $5.20 | $3.99 | $1.21 | 10,707,978.0 | -22.14% |
| Sep, 2024 | $5.82 | $4.65 | $1.17 | 8,617,691.0 | +0.58% |
| Aug, 2024 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| Jul, 2024 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| Jun, 2024 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| May, 2024 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| Apr, 2024 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| Mar, 2024 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| Feb, 2024 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| Jan, 2024 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
Lifemd Inc Stock (LFMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| Nov, 2023 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| Oct, 2023 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| Sep, 2023 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| Aug, 2023 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| Jul, 2023 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| Jun, 2023 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| May, 2023 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| Apr, 2023 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| Mar, 2023 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| Feb, 2023 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| Jan, 2023 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
Lifemd Inc Stock (LFMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.65 | $1.72 | $0.93 | 3,120,769.0 | -20.16% |
| Nov, 2022 | $2.70 | $1.99 | $0.709 | 1,715,362.0 | +10.96% |
| Oct, 2022 | $2.30 | $1.84 | $0.46 | 1,494,580.0 | +11.17% |
| Sep, 2022 | $2.70 | $1.84 | $0.86 | 1,729,786.0 | -23.35% |
| Aug, 2022 | $3.22 | $2.28 | $0.94 | 2,554,181.0 | +3.63% |
| Jul, 2022 | $2.64 | $2.00 | $0.6395 | 2,172,114.0 | +21.57% |
| Jun, 2022 | $2.60 | $1.80 | $0.80 | 2,512,396.0 | -9.33% |
| May, 2022 | $2.72 | $1.85 | $0.87 | 2,627,669.0 | +0.90% |
| Apr, 2022 | $3.89 | $2.14 | $1.75 | 2,726,593.0 | -36.83% |
| Mar, 2022 | $3.85 | $3.06 | $0.79 | 2,710,076.0 | -5.11% |
| Feb, 2022 | $4.32 | $3.17 | $1.15 | 4,052,290.0 | +1.92% |
| Jan, 2022 | $4.33 | $2.72 | $1.61 | 5,788,822.0 | -5.68% |
0.27%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):