Lument Finance Trust, Inc. LFT
NYSE · United States · Finance
$5.19-0.29 (-5.29%)
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 | $5.19 | -5.29% | $5.48 | $5.50 | $5.17 | 48.00K |
| 2026-09-30 | $5.48 | -0.36% | $5.54 | $5.83 | $5.42 | 52.50K |
| 2026-09-29 | $5.50 | -1.96% | $5.58 | $5.67 | $5.44 | 34.40K |
| 2026-09-28 | $5.61 | +8.09% | $5.19 | $5.73 | $5.17 | 67.80K |
| 2026-09-25 | $5.19 | +0.39% | $5.17 | $5.38 | $5.17 | 21.60K |
| 2026-09-24 | $5.17 | -1.90% | $5.26 | $5.30 | $5.15 | 39.60K |
| 2026-09-23 | $5.27 | -4.70% | $5.50 | $5.52 | $5.27 | 18.10K |
| 2026-09-22 | $5.53 | -1.25% | $5.56 | $5.60 | $5.51 | 30.70K |
| 2026-09-21 | $5.60 | -14.76% | $6.24 | $6.31 | $5.52 | 99.70K |
| 2026-09-18 | $6.57 | 0.00% | $6.59 | $6.72 | $6.50 | 39.20K |
| 2026-09-17 | $6.57 | +0.77% | $6.54 | $6.62 | $6.52 | 6.00K |
| 2026-09-16 | $6.52 | +0.31% | $6.55 | $6.59 | $6.48 | 14.10K |
| 2026-09-15 | $6.50 | -0.76% | $6.55 | $6.55 | $6.40 | 12.80K |
| 2026-09-14 | $6.55 | -1.65% | $6.68 | $6.70 | $6.45 | 21.00K |
| 2026-09-11 | $6.66 | -2.49% | $6.83 | $6.94 | $6.64 | 31.50K |
| 2026-09-10 | $6.83 | -1.01% | $6.45 | $6.92 | $6.45 | 20.20K |
| 2026-09-09 | $6.90 | -1.43% | $7.00 | $7.00 | $6.80 | 13.88K |
| 2026-09-08 | $7.00 | -2.78% | $7.10 | $7.10 | $6.90 | 13.90K |
| 2026-09-04 | $7.20 | +1.41% | $7.20 | $7.30 | $7.10 | 2.70K |
| 2026-09-03 | $7.10 | 0.00% | $7.10 | $7.20 | $7.00 | 4.27K |
| 2026-09-02 | $7.10 | -1.39% | $7.20 | $7.40 | $7.10 | 9.77K |
| 2026-09-01 | $7.20 | -1.37% | $7.20 | $7.50 | $7.10 | 10.39K |
| 2026-08-31 | $7.30 | -1.35% | $7.50 | $7.50 | $7.20 | 7.93K |
| 2026-08-28 | $7.40 | +1.37% | $7.40 | $7.60 | $7.40 | 9.39K |
| 2026-08-27 | $7.30 | 0.00% | $7.40 | $7.70 | $7.20 | 17.51K |
| 2026-08-26 | $7.30 | +4.29% | $7.00 | $7.60 | $7.00 | 21.98K |
| 2026-08-25 | $7.00 | +4.48% | $7.00 | $7.10 | $6.90 | 13.10K |
| 2026-08-24 | $6.70 | 0.00% | $6.60 | $6.90 | $6.60 | 17.39K |
| 2026-08-21 | $6.70 | +8.06% | $7.00 | $7.00 | $6.50 | 26.37K |
| 2026-08-20 | $6.20 | +1.64% | $6.00 | $6.40 | $6.00 | 15.92K |
| 2026-08-19 | $6.10 | +3.39% | $5.90 | $6.20 | $5.80 | 19.31K |
| 2026-08-18 | $5.90 | -1.67% | $5.90 | $6.20 | $5.80 | 43.29K |
| 2026-08-17 | $6.00 | -9.09% | $6.50 | $6.60 | $6.00 | 42.79K |
| 2026-08-14 | $6.60 | -5.71% | $6.60 | $6.70 | $6.20 | 36.22K |
| 2026-08-13 | $7.00 | 0.00% | $7.10 | $7.10 | $6.80 | 20.11K |
| 2026-08-12 | $7.00 | 0.00% | $7.00 | $7.10 | $6.90 | 8.04K |
| 2026-08-11 | $7.00 | +1.45% | $6.70 | $7.00 | $6.70 | 7.13K |
| 2026-08-10 | $6.90 | -1.43% | $7.20 | $7.20 | $6.80 | 6.79K |
| 2026-08-07 | $7.00 | +2.94% | $6.80 | $7.00 | $6.80 | 7.29K |
| 2026-08-06 | $6.80 | +4.62% | $6.70 | $6.80 | $6.50 | 15.77K |
| 2026-08-05 | $6.50 | -4.41% | $6.70 | $6.70 | $6.40 | 45.45K |
| 2026-08-04 | $6.80 | -1.45% | $6.90 | $7.10 | $6.70 | 21.16K |
| 2026-08-03 | $6.90 | +4.55% | $6.70 | $7.10 | $6.60 | 38.84K |
| 2026-07-31 | $6.60 | -8.33% | $7.20 | $7.30 | $6.50 | 84.19K |
| 2026-07-30 | $7.20 | -2.70% | $7.40 | $7.40 | $7.00 | 43.48K |
| 2026-07-29 | $7.40 | -6.33% | $8.00 | $8.00 | $7.30 | 31.72K |
| 2026-07-28 | $7.90 | +1.28% | $7.90 | $8.20 | $7.80 | 11.56K |
| 2026-07-27 | $7.80 | -2.50% | $8.00 | $8.10 | $7.80 | 18.00K |
| 2026-07-24 | $8.00 | -1.23% | $8.10 | $8.90 | $7.90 | 25.62K |
| 2026-07-23 | $8.10 | -3.57% | $8.50 | $8.70 | $7.90 | 18.66K |
| 2026-07-22 | $8.40 | -3.45% | $8.60 | $9.00 | $8.40 | 11.63K |
| 2026-07-21 | $8.70 | 0.00% | $8.80 | $8.80 | $8.40 | 35.18K |
| 2026-07-20 | $8.70 | -6.45% | $9.10 | $9.40 | $8.50 | 32.64K |
| 2026-07-17 | $9.30 | 0.00% | $9.30 | $9.50 | $9.20 | 12.21K |
| 2026-07-16 | $9.30 | 0.00% | $9.40 | $9.40 | $9.20 | 11.57K |
| 2026-07-15 | $9.30 | 0.00% | $9.50 | $10.30 | $9.10 | 55.22K |
| 2026-07-14 | $9.30 | 0.00% | $9.40 | $9.60 | $9.20 | 16.06K |
| 2026-07-13 | $9.30 | -1.06% | $9.30 | $9.60 | $9.30 | 6.77K |
| 2026-07-10 | $9.40 | +1.08% | $9.30 | $9.50 | $9.30 | 8.88K |
| 2026-07-09 | $9.30 | 0.00% | $9.30 | $9.40 | $9.10 | 11.29K |
| 2026-07-08 | $9.30 | -3.13% | $9.40 | $9.50 | $9.20 | 7.76K |
| 2026-07-07 | $9.60 | 0.00% | $9.50 | $9.70 | $9.50 | 5.19K |
| 2026-07-06 | $9.60 | -2.04% | $9.90 | $9.90 | $9.40 | 11.78K |
| 2026-07-02 | $9.80 | +4.26% | $9.60 | $9.90 | $9.50 | 12.61K |
| 2026-07-01 | $9.40 | +2.17% | $9.20 | $9.70 | $9.20 | 20.85K |
| 2026-06-30 | $9.20 | -7.07% | $9.50 | $9.70 | $9.20 | 40.34K |
| 2026-06-29 | $9.90 | -1.98% | $10.50 | $10.60 | $9.70 | 67.40K |
| 2026-06-26 | $10.10 | -4.72% | $10.50 | $11.00 | $10.10 | 462.65K |
| 2026-06-25 | $10.60 | +0.95% | $10.40 | $10.80 | $10.40 | 22.23K |
| 2026-06-24 | $10.50 | +1.94% | $10.40 | $10.60 | $10.20 | 21.08K |
| 2026-06-23 | $10.30 | +3.00% | $10.00 | $10.30 | $10.00 | 12.60K |
| 2026-06-22 | $10.00 | 0.00% | $10.00 | $10.40 | $10.00 | 20.48K |
| 2026-06-18 | $10.00 | -2.91% | $10.50 | $10.50 | $10.00 | 47.49K |
| 2026-06-17 | $10.30 | 0.00% | $10.30 | $10.70 | $10.30 | 17.96K |
| 2026-06-16 | $10.30 | -1.90% | $10.30 | $10.70 | $10.30 | 20.34K |
| 2026-06-15 | $10.50 | -2.78% | $10.60 | $10.70 | $10.40 | 14.17K |
| 2026-06-12 | $10.80 | +0.93% | $10.50 | $10.80 | $10.50 | 14.59K |
| 2026-06-11 | $10.70 | +7.00% | $10.30 | $10.80 | $10.20 | 17.67K |
| 2026-06-10 | $10.00 | -1.96% | $10.10 | $10.30 | $10.00 | 10.58K |
| 2026-06-09 | $10.20 | 0.00% | $10.10 | $10.40 | $10.10 | 11.72K |
| 2026-06-08 | $10.20 | 0.00% | $10.50 | $10.50 | $10.10 | 10.71K |
| 2026-06-05 | $10.20 | -3.77% | $10.50 | $10.60 | $10.20 | 7.63K |
| 2026-06-04 | $10.60 | +1.92% | $10.30 | $10.70 | $10.20 | 12.18K |
| 2026-06-03 | $10.40 | -2.80% | $10.70 | $10.80 | $10.40 | 13.08K |
| 2026-06-02 | $10.70 | +1.90% | $10.50 | $10.80 | $10.40 | 14.51K |
| 2026-06-01 | $10.50 | 0.00% | $10.40 | $10.50 | $10.30 | 12.09K |
| 2026-05-29 | $10.50 | -1.87% | $10.50 | $10.60 | $10.30 | 28.64K |
| 2026-05-28 | $10.70 | +3.88% | $10.30 | $10.70 | $10.20 | 29.14K |
| 2026-05-27 | $10.30 | -2.83% | $10.50 | $10.70 | $10.30 | 22.68K |
| 2026-05-26 | $10.60 | -4.50% | $11.20 | $11.20 | $10.30 | 35.47K |