LifeMD Inc (LFMD) Historical Stock Data
4.00 ↑0.54 (15.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFMD is down -0.19% a day on average. There have been 10 days where LifeMD Inc closed green and 20 days where LFMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.68 | 4.00 | ↑$0.32 (8.70%) | 3.59 | 4.04 | 3M |
| 2025-12-23 | 3.20 | 3.46 | ↑$0.26 (8.12%) | 3.18 | 3.54 | 1.50M |
| 2025-12-22 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.18 | 3.30 | 1.18M |
| 2025-12-19 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.22 | 3.31 | 1.33M |
| 2025-12-18 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.21 | 3.34 | 673.54K |
| 2025-12-17 | 3.42 | 3.24 | ↓$0.18 (-5.26%) | 3.22 | 3.45 | 1.37M |
| 2025-12-16 | 3.25 | 3.42 | ↑$0.17 (5.23%) | 3.25 | 3.44 | 1.34M |
| 2025-12-15 | 3.44 | 3.27 | ↓$0.17 (-4.94%) | 3.26 | 3.44 | 0.96M |
| 2025-12-12 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.32 | 3.50 | 1.31M |
| 2025-12-11 | 3.60 | 3.46 | ↓$0.14 (-3.89%) | 3.45 | 3.62 | 1.22M |
| 2025-12-10 | 3.63 | 3.61 | ↓$0.02 (-0.55%) | 3.55 | 3.66 | 724.35K |
| 2025-12-09 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.57 | 3.65 | 771.86K |
| 2025-12-08 | 3.51 | 3.64 | ↑$0.13 (3.70%) | 3.50 | 3.68 | 0.98M |
| 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 |
Create an account or log in to view more rows.
$LFMD good place to average up
$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?