LifeMD, Inc. LFMD
NASDAQ · United States · Health Services
$2.85-0.05 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.85 | -1.72% | $2.90 | $2.90 | $2.83 | 709.43K |
| 2026-09-30 | $2.90 | +0.69% | $2.90 | $3.00 | $2.85 | 725.50K |
| 2026-09-29 | $2.88 | -1.71% | $2.94 | $2.99 | $2.85 | 809.50K |
| 2026-09-28 | $2.93 | -1.35% | $2.97 | $3.04 | $2.88 | 601.30K |
| 2026-09-25 | $2.97 | +2.06% | $2.95 | $3.01 | $2.90 | 767.80K |
| 2026-09-24 | $2.91 | -4.59% | $3.04 | $3.07 | $2.90 | 855.40K |
| 2026-09-23 | $3.05 | -7.58% | $3.28 | $3.28 | $3.03 | 816.60K |
| 2026-09-22 | $3.30 | +2.17% | $3.26 | $3.36 | $3.23 | 506.00K |
| 2026-09-21 | $3.23 | +0.31% | $3.25 | $3.31 | $3.19 | 622.80K |
| 2026-09-18 | $3.22 | +0.62% | $3.19 | $3.31 | $3.16 | 1.18M |
| 2026-09-17 | $3.20 | -0.31% | $3.24 | $3.36 | $3.20 | 673.60K |
| 2026-09-16 | $3.21 | -5.59% | $3.40 | $3.40 | $3.14 | 568.80K |
| 2026-09-15 | $3.40 | -1.16% | $3.42 | $3.46 | $3.30 | 1.01M |
| 2026-09-14 | $3.44 | +12.79% | $3.06 | $3.51 | $3.06 | 1.89M |
| 2026-09-11 | $3.05 | +0.66% | $3.10 | $3.16 | $3.01 | 1.30M |
| 2026-09-10 | $3.03 | +2.36% | $2.91 | $3.07 | $2.91 | 1.03M |
| 2026-09-09 | $2.96 | -4.21% | $3.11 | $3.11 | $2.93 | 1.11M |
| 2026-09-08 | $3.09 | +0.32% | $3.06 | $3.15 | $3.04 | 940.80K |
| 2026-09-04 | $3.08 | +0.98% | $3.03 | $3.10 | $3.02 | 604.70K |
| 2026-09-03 | $3.05 | -0.65% | $3.11 | $3.15 | $3.03 | 578.70K |
| 2026-09-02 | $3.07 | -0.97% | $3.07 | $3.12 | $3.03 | 730.80K |
| 2026-09-01 | $3.10 | +0.32% | $3.09 | $3.23 | $3.05 | 748.90K |
| 2026-08-31 | $3.09 | -1.59% | $3.20 | $3.28 | $3.08 | 696.80K |
| 2026-08-28 | $3.14 | -3.68% | $3.26 | $3.30 | $3.14 | 465.80K |
| 2026-08-27 | $3.26 | +0.62% | $3.25 | $3.31 | $3.22 | 383.20K |
| 2026-08-26 | $3.24 | -0.31% | $3.22 | $3.30 | $3.20 | 476.10K |
| 2026-08-25 | $3.25 | +3.50% | $3.14 | $3.27 | $3.13 | 524.40K |
| 2026-08-24 | $3.14 | -5.14% | $3.28 | $3.31 | $3.12 | 411.10K |
| 2026-08-21 | $3.31 | +0.91% | $3.29 | $3.34 | $3.24 | 406.20K |
| 2026-08-20 | $3.28 | -3.53% | $3.36 | $3.41 | $3.28 | 390.40K |
| 2026-08-19 | $3.40 | +3.98% | $3.33 | $3.44 | $3.28 | 544.50K |
| 2026-08-18 | $3.27 | -1.51% | $3.28 | $3.36 | $3.24 | 658.10K |
| 2026-08-17 | $3.32 | -3.77% | $3.41 | $3.48 | $3.31 | 513.80K |
| 2026-08-14 | $3.45 | -0.29% | $3.45 | $3.49 | $3.37 | 679.90K |
| 2026-08-13 | $3.46 | +5.17% | $3.30 | $3.48 | $3.27 | 748.40K |
| 2026-08-12 | $3.29 | -2.66% | $3.37 | $3.40 | $3.20 | 893.20K |
| 2026-08-11 | $3.38 | -6.63% | $3.62 | $3.71 | $3.36 | 1.07M |
| 2026-08-10 | $3.62 | +1.69% | $3.50 | $3.64 | $3.41 | 2.23M |
| 2026-08-07 | $3.56 | +4.71% | $3.41 | $3.64 | $3.36 | 1.27M |
| 2026-08-06 | $3.40 | -7.61% | $3.22 | $3.64 | $3.00 | 4.98M |
| 2026-08-05 | $3.68 | -5.64% | $3.90 | $4.02 | $3.51 | 1.83M |
| 2026-08-04 | $3.90 | +4.56% | $3.74 | $3.92 | $3.74 | 641.80K |
| 2026-08-03 | $3.73 | +6.57% | $3.61 | $3.74 | $3.58 | 599.70K |
| 2026-07-31 | $3.50 | -3.85% | $3.62 | $3.69 | $3.44 | 573.10K |
| 2026-07-30 | $3.64 | 0.00% | $3.63 | $3.74 | $3.58 | 662.50K |
| 2026-07-29 | $3.64 | -5.21% | $3.83 | $3.89 | $3.61 | 695.40K |
| 2026-07-28 | $3.84 | -0.78% | $3.87 | $3.91 | $3.63 | 939.20K |
| 2026-07-27 | $3.87 | +4.31% | $3.74 | $3.89 | $3.68 | 1.03M |
| 2026-07-24 | $3.71 | -4.13% | $3.84 | $3.88 | $3.68 | 759.50K |
| 2026-07-23 | $3.87 | -0.26% | $3.86 | $4.06 | $3.70 | 1.24M |
| 2026-07-22 | $3.88 | -5.13% | $4.06 | $4.09 | $3.87 | 757.50K |
| 2026-07-21 | $4.09 | -5.32% | $4.33 | $4.39 | $4.07 | 637.60K |
| 2026-07-20 | $4.32 | +4.10% | $4.08 | $4.33 | $4.01 | 1.00M |
| 2026-07-17 | $4.15 | -7.78% | $4.39 | $4.39 | $4.09 | 621.60K |
| 2026-07-16 | $4.50 | -0.66% | $4.49 | $4.52 | $4.33 | 558.20K |
| 2026-07-15 | $4.53 | +0.44% | $4.53 | $4.63 | $4.49 | 354.60K |
| 2026-07-14 | $4.51 | -5.25% | $4.79 | $4.79 | $4.42 | 550.40K |
| 2026-07-13 | $4.76 | +2.59% | $4.58 | $4.89 | $4.54 | 527.60K |
| 2026-07-10 | $4.64 | -1.90% | $4.73 | $4.83 | $4.59 | 510.00K |
| 2026-07-09 | $4.73 | +0.85% | $4.69 | $4.84 | $4.65 | 461.10K |
| 2026-07-08 | $4.69 | -3.89% | $4.80 | $4.95 | $4.59 | 655.00K |
| 2026-07-07 | $4.88 | -0.61% | $4.92 | $5.01 | $4.79 | 899.00K |
| 2026-07-06 | $4.91 | +0.82% | $4.88 | $5.00 | $4.78 | 870.90K |
| 2026-07-02 | $4.87 | +7.27% | $4.55 | $5.10 | $4.51 | 1.66M |
| 2026-07-01 | $4.54 | +9.93% | $4.16 | $4.55 | $4.09 | 1.90M |
| 2026-06-30 | $4.13 | -1.67% | $4.20 | $4.24 | $3.90 | 1.40M |
| 2026-06-29 | $4.20 | +1.69% | $4.20 | $4.41 | $4.04 | 1.41M |
| 2026-06-26 | $4.13 | -1.67% | $4.20 | $4.26 | $4.04 | 1.56M |
| 2026-06-25 | $4.20 | -6.67% | $4.53 | $4.57 | $4.18 | 850.90K |
| 2026-06-24 | $4.50 | -1.10% | $4.56 | $4.60 | $4.38 | 1.01M |
| 2026-06-23 | $4.55 | +5.57% | $4.28 | $4.70 | $4.26 | 845.00K |
| 2026-06-22 | $4.31 | -9.26% | $4.72 | $4.85 | $4.28 | 1.12M |
| 2026-06-18 | $4.75 | -3.26% | $4.92 | $4.96 | $4.67 | 1.46M |
| 2026-06-17 | $4.91 | +1.87% | $4.78 | $5.07 | $4.77 | 933.90K |
| 2026-06-16 | $4.82 | -1.83% | $4.90 | $5.10 | $4.80 | 798.90K |
| 2026-06-15 | $4.91 | +4.47% | $4.75 | $5.12 | $4.75 | 1.02M |
| 2026-06-12 | $4.70 | -4.08% | $4.83 | $4.90 | $4.61 | 771.20K |
| 2026-06-11 | $4.90 | -1.41% | $4.97 | $5.00 | $4.64 | 819.90K |
| 2026-06-10 | $4.97 | +3.11% | $4.81 | $5.13 | $4.78 | 875.80K |
| 2026-06-09 | $4.82 | -3.98% | $5.00 | $5.23 | $4.74 | 994.20K |
| 2026-06-08 | $5.02 | +2.66% | $4.97 | $5.09 | $4.84 | 780.40K |
| 2026-06-05 | $4.89 | +0.41% | $4.85 | $5.09 | $4.69 | 1.25M |
| 2026-06-04 | $4.87 | +6.80% | $4.54 | $4.99 | $4.51 | 968.10K |
| 2026-06-03 | $4.56 | -2.77% | $4.62 | $4.64 | $4.42 | 722.80K |
| 2026-06-02 | $4.69 | +1.30% | $4.63 | $4.81 | $4.54 | 667.50K |
| 2026-06-01 | $4.63 | +8.18% | $4.27 | $4.65 | $4.23 | 1.04M |
| 2026-05-29 | $4.28 | -6.75% | $4.59 | $4.60 | $4.18 | 987.90K |
| 2026-05-28 | $4.59 | +0.44% | $4.52 | $4.66 | $4.48 | 1.02M |
| 2026-05-27 | $4.57 | +7.78% | $4.28 | $4.61 | $4.25 | 888.40K |
| 2026-05-26 | $4.24 | +1.19% | $4.20 | $4.47 | $4.20 | 602.60K |