LM Funding America Inc (LMFA) Historical Stock Data

0.78 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LMFA is up 0.06% a day on average. There have been 12 days where LM Funding America Inc closed green and 18 days where LMFA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.85	0.78	↓$0.07 (-7.72%)	0.78	0.87	322.78K
2025-12-11	0.86	0.84	↓$0.03 (-3.04%)	0.82	0.86	272.11K
2025-12-10	0.87	0.86	↓$0.02 (-1.92%)	0.85	0.90	379.36K
2025-12-09	0.88	0.87	↓$0.01 (-1.59%)	0.86	0.93	527.43K
2025-12-08	0.93	0.89	↓$0.04 (-4.06%)	0.88	0.94	144.91K
2025-12-05	0.95	0.93	↓$0.02 (-1.85%)	0.92	0.95	40.72K
2025-12-04	0.93	0.96	↑$0.02 (2.52%)	0.91	0.96	138.32K
2025-12-03	0.94	0.96	↑$0.02 (1.91%)	0.91	0.96	186.96K
2025-12-02	0.90	0.91	↑$0.02 (1.72%)	0.88	0.92	282.01K
2025-12-01	0.89	0.89	↓$0.00 (-0.36%)	0.87	0.91	341.84K
2025-11-28	0.99	0.99	↑$0.00 (0.46%)	0.96	1.01	240.86K
2025-11-26	0.90	0.96	↑$0.07 (7.41%)	0.88	0.98	501.14K
2025-11-25	0.86	0.88	↑$0.02 (1.77%)	0.84	0.89	81.09K
2025-11-24	0.83	0.87	↑$0.04 (4.33%)	0.78	0.87	405.52K
2025-11-21	0.81	0.80	↓$0.01 (-0.99%)	0.75	0.81	577.63K
2025-11-20	0.86	0.81	↓$0.05 (-5.36%)	0.79	0.87	350.90K
2025-11-19	0.89	0.82	↓$0.07 (-8.38%)	0.81	0.89	483.54K
2025-11-18	0.79	0.90	↑$0.11 (13.71%)	0.78	0.91	1.21M
2025-11-17	0.93	0.81	↓$0.12 (-12.57%)	0.81	0.93	0.99M
2025-11-14	0.93	0.95	↑$0.02 (1.90%)	0.85	0.99	3.04M
2025-11-13	1.11	1.09	↓$0.02 (-1.80%)	1.06	1.13	0.91M
2025-11-12	1.12	1.10	↓$0.02 (-1.79%)	1.06	1.13	636.64K
2025-11-11	1.13	1.10	↓$0.03 (-2.65%)	1.06	1.13	495.18K
2025-11-10	1.23	1.16	↓$0.07 (-5.69%)	1.14	1.24	776.53K
2025-11-07	1.03	1.26	↑$0.23 (22.33%)	1.02	1.28	1.65M
2025-11-06	1.12	1.06	↓$0.06 (-5.36%)	0.97	1.14	3M
2025-11-05	0.98	1.12	↑$0.14 (14.30%)	0.95	1.15	1.22M
2025-11-04	0.95	0.95	↓$0.01 (-0.75%)	0.95	1.02	1.05M
2025-11-03	1.08	1.00	↓$0.08 (-7.41%)	0.98	1.16	1.58M
2025-10-31	1.04	1.07	↑$0.03 (2.88%)	1.00	1.11	1.39M