LifeMD Inc (LFMD) Historical Stock Data
3.50 ↓0.23 (-6.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFMD is down -1.08% a day on average. There have been 9 days where LifeMD Inc closed green and 21 days where LFMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.75 | 3.50 | ↓$0.25 (-6.67%) | 3.47 | 3.75 | 1.25M |
| 2025-12-04 | 3.74 | 3.73 | ↓$0.01 (-0.27%) | 3.65 | 3.84 | 1.24M |
| 2025-12-03 | 3.56 | 3.72 | ↑$0.16 (4.49%) | 3.43 | 3.72 | 1.54M |
| 2025-12-02 | 3.62 | 3.56 | ↓$0.06 (-1.66%) | 3.46 | 3.62 | 1.17M |
| 2025-12-01 | 3.73 | 3.57 | ↓$0.16 (-4.29%) | 3.56 | 3.73 | 1.38M |
| 2025-11-28 | 3.86 | 3.83 | ↓$0.03 (-0.78%) | 3.79 | 3.94 | 626.42K |
| 2025-11-26 | 3.97 | 3.84 | ↓$0.13 (-3.27%) | 3.78 | 3.97 | 1.06M |
| 2025-11-25 | 3.97 | 3.93 | ↓$0.04 (-1.01%) | 3.90 | 4.04 | 1.23M |
| 2025-11-24 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.91 | 4.06 | 1.12M |
| 2025-11-21 | 3.71 | 3.85 | ↑$0.14 (3.77%) | 3.62 | 3.89 | 1.13M |
| 2025-11-20 | 4.09 | 3.71 | ↓$0.38 (-9.29%) | 3.68 | 4.16 | 2.22M |
| 2025-11-19 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.88 | 4.21 | 1.98M |
| 2025-11-18 | 3.48 | 4.09 | ↑$0.61 (17.53%) | 3.43 | 4.11 | 8.12M |
| 2025-11-17 | 4.90 | 4.73 | ↓$0.17 (-3.47%) | 4.51 | 4.97 | 3.37M |
| 2025-11-14 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.49 | 4.76 | 1.10M |
| 2025-11-13 | 5.00 | 4.62 | ↓$0.38 (-7.60%) | 4.61 | 5.08 | 2.21M |
| 2025-11-12 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.01 | 5.17 | 1.05M |
| 2025-11-11 | 5.13 | 5.06 | ↓$0.07 (-1.36%) | 4.97 | 5.14 | 775.57K |
| 2025-11-10 | 5.37 | 5.13 | ↓$0.24 (-4.47%) | 5.11 | 5.44 | 848.35K |
| 2025-11-07 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 4.93 | 5.30 | 1.66M |
| 2025-11-06 | 5.55 | 5.26 | ↓$0.29 (-5.23%) | 5.23 | 5.55 | 1.20M |
| 2025-11-05 | 5.44 | 5.63 | ↑$0.19 (3.49%) | 5.42 | 5.73 | 799.13K |
| 2025-11-04 | 5.62 | 5.42 | ↓$0.20 (-3.56%) | 5.39 | 5.69 | 1.02M |
| 2025-11-03 | 5.96 | 5.74 | ↓$0.22 (-3.69%) | 5.69 | 5.96 | 740.35K |
| 2025-10-31 | 5.82 | 5.91 | ↑$0.09 (1.55%) | 5.80 | 6.03 | 612.28K |
| 2025-10-30 | 6.02 | 5.80 | ↓$0.22 (-3.65%) | 5.76 | 6.09 | 769.18K |
| 2025-10-29 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.01 | 6.20 | 833.55K |
| 2025-10-28 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.11 | 6.24 | 426.05K |
| 2025-10-27 | 6.35 | 6.14 | ↓$0.21 (-3.31%) | 6.13 | 6.42 | 582.03K |
| 2025-10-24 | 6.36 | 6.30 | ↓$0.06 (-0.94%) | 6.28 | 6.44 | 507.22K |
Create an account or log in to view more rows.
$LFMD Algorithms are playing games
$LFMD always with good potential for a long term Hodl
$LFMD buying time
added
$LFMD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LFMD buy the dip…smfh
$LFMD just bought a half position.
$LFMD I'm friggin bored. Just give us our money already
$LFMD said y’all dumb af
$LFMD Bull flag forming?
$LFMD just waiting to short this bad boy.