LifeMD Inc (LFMD) Historical Stock Data
5.04 ↑0.14 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFMD is down -0.37% a day on average. There have been 15 days where LifeMD Inc closed green and 15 days where LFMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.88 | 5.04 | ↑$0.16 (3.28%) | 4.76 | 5.17 | 1.33M |
| 2024-12-19 | 5.19 | 4.90 | ↓$0.29 (-5.59%) | 4.54 | 5.19 | 1.08M |
| 2024-12-18 | 5.65 | 5.18 | ↓$0.47 (-8.32%) | 5.18 | 5.84 | 1.01M |
| 2024-12-17 | 5.79 | 5.65 | ↓$0.14 (-2.42%) | 5.50 | 5.85 | 473.90K |
| 2024-12-16 | 5.66 | 5.82 | ↑$0.16 (2.83%) | 5.55 | 5.88 | 650.41K |
| 2024-12-13 | 5.55 | 5.69 | ↑$0.14 (2.52%) | 5.45 | 5.70 | 285.64K |
| 2024-12-12 | 5.56 | 5.57 | ↑$0.01 (0.18%) | 5.48 | 5.70 | 315.28K |
| 2024-12-11 | 5.99 | 5.61 | ↓$0.38 (-6.34%) | 5.55 | 5.99 | 601.79K |
| 2024-12-10 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.85 | 6.29 | 597.07K |
| 2024-12-09 | 5.75 | 5.90 | ↑$0.15 (2.68%) | 5.75 | 6.20 | 0.93M |
| 2024-12-06 | 5.48 | 5.58 | ↑$0.10 (1.82%) | 5.38 | 5.61 | 519.56K |
| 2024-12-05 | 6.00 | 5.47 | ↓$0.53 (-8.83%) | 5.43 | 6.14 | 693.33K |
| 2024-12-04 | 6.18 | 6.04 | ↓$0.14 (-2.27%) | 5.67 | 6.22 | 1.27M |
| 2024-12-03 | 6.46 | 6.16 | ↓$0.30 (-4.64%) | 6.05 | 6.52 | 830.98K |
| 2024-12-02 | 6.60 | 6.54 | ↓$0.06 (-0.91%) | 6.38 | 6.68 | 702.90K |
| 2024-11-29 | 6.43 | 6.59 | ↑$0.16 (2.49%) | 6.32 | 6.75 | 448.47K |
| 2024-11-27 | 6.43 | 6.36 | ↓$0.07 (-1.09%) | 6.30 | 6.90 | 612.43K |
| 2024-11-26 | 6.43 | 6.34 | ↓$0.09 (-1.40%) | 6.04 | 6.68 | 1.06M |
| 2024-11-25 | 5.91 | 6.47 | ↑$0.56 (9.48%) | 5.83 | 6.58 | 0.91M |
| 2024-11-22 | 5.78 | 5.80 | ↑$0.02 (0.35%) | 5.66 | 5.96 | 445.65K |
| 2024-11-21 | 5.47 | 5.69 | ↑$0.22 (4.02%) | 5.40 | 5.77 | 481.34K |
| 2024-11-20 | 5.54 | 5.42 | ↓$0.12 (-2.17%) | 5.37 | 5.71 | 341.38K |
| 2024-11-19 | 5.24 | 5.56 | ↑$0.32 (6.11%) | 5.20 | 5.61 | 459.08K |
| 2024-11-18 | 5.45 | 5.26 | ↓$0.19 (-3.49%) | 5.24 | 5.53 | 660.44K |
| 2024-11-15 | 6.00 | 5.49 | ↓$0.52 (-8.58%) | 5.43 | 6.15 | 1.11M |
| 2024-11-14 | 6.70 | 5.97 | ↓$0.73 (-10.90%) | 5.96 | 6.90 | 1.35M |
| 2024-11-13 | 7.29 | 6.99 | ↓$0.30 (-4.12%) | 6.91 | 7.54 | 757.01K |
| 2024-11-12 | 7.04 | 7.16 | ↑$0.12 (1.70%) | 6.78 | 7.31 | 896.79K |
| 2024-11-11 | 6.12 | 7.10 | ↑$0.98 (16.01%) | 6.05 | 7.43 | 2.20M |
| 2024-11-08 | 5.50 | 5.85 | ↑$0.35 (6.36%) | 5.34 | 6.14 | 1.73M |
Create an account or log in to view more rows.
$LFMD said y’all dumb af
$LFMD Bull flag forming?
$LFMD just waiting to short this bad boy.
$LFMD Overpower the algos!
$LFMD bear trap
$LFMD back to business
$LFMD rubbish
$LFMD cup and handle forming
$LFMD up we go
$LFMD buy and hodl friends. we may be early
but we are not wrong. very soon.