LM Funding America Inc (LMFA) Historical Stock Data
2.73 ↓0.08 (-2.85%)
As of April 23, 2024, 2:11pm EST.
Historical Data
In the past 30 trading days, LMFA is down -0.15% a day on average. There have been 14 days where LM Funding America Inc closed green and 16 days where LMFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.83 | 2.73 | ↓$0.10 (-3.53%) | 2.68 | 2.83 | 14.76K |
| 2024-04-23 | 2.75 | 2.81 | ↑$0.06 (2.18%) | 2.75 | 2.98 | 56.34K |
| 2024-04-22 | 2.60 | 2.75 | ↑$0.15 (5.77%) | 2.44 | 2.75 | 39.99K |
| 2024-04-19 | 2.68 | 2.59 | ↓$0.09 (-3.36%) | 2.55 | 2.83 | 69.98K |
| 2024-04-18 | 2.52 | 2.67 | ↑$0.15 (5.95%) | 2.45 | 2.78 | 22.74K |
| 2024-04-17 | 2.46 | 2.50 | ↑$0.04 (1.63%) | 2.31 | 2.59 | 31.28K |
| 2024-04-16 | 2.57 | 2.44 | ↓$0.13 (-5.06%) | 2.38 | 2.82 | 51.51K |
| 2024-04-15 | 2.80 | 2.61 | ↓$0.19 (-6.71%) | 2.61 | 2.99 | 42.47K |
| 2024-04-12 | 3.05 | 2.82 | ↓$0.23 (-7.54%) | 2.80 | 3.06 | 58.28K |
| 2024-04-11 | 3.20 | 3.01 | ↓$0.19 (-5.93%) | 2.92 | 3.20 | 45.06K |
| 2024-04-10 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.10 | 3.29 | 22.54K |
| 2024-04-09 | 3.36 | 3.30 | ↓$0.06 (-1.81%) | 3.19 | 3.44 | 50.27K |
| 2024-04-08 | 3.41 | 3.32 | ↓$0.09 (-2.64%) | 3.22 | 3.58 | 75.91K |
| 2024-04-05 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.22 | 3.46 | 32.76K |
| 2024-04-04 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.28 | 3.52 | 78.25K |
| 2024-04-03 | 3.20 | 3.34 | ↑$0.14 (4.38%) | 3.10 | 3.47 | 66.48K |
| 2024-04-02 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.11 | 3.32 | 85.40K |
| 2024-04-01 | 3.77 | 3.43 | ↓$0.34 (-9.02%) | 3.32 | 3.77 | 149.40K |
| 2024-03-28 | 3.25 | 3.66 | ↑$0.41 (12.62%) | 3.20 | 3.74 | 191.23K |
| 2024-03-27 | 3.00 | 3.20 | ↑$0.20 (6.67%) | 2.89 | 3.23 | 112.13K |
| 2024-03-26 | 2.99 | 2.88 | ↓$0.11 (-3.68%) | 2.78 | 2.99 | 45.66K |
| 2024-03-25 | 2.72 | 3.03 | ↑$0.31 (11.40%) | 2.70 | 3.06 | 238.62K |
| 2024-03-22 | 2.82 | 2.67 | ↓$0.15 (-5.32%) | 2.55 | 2.85 | 90.22K |
| 2024-03-21 | 2.86 | 2.90 | ↑$0.04 (1.40%) | 2.86 | 2.99 | 44.03K |
| 2024-03-20 | 2.70 | 2.93 | ↑$0.23 (8.52%) | 2.63 | 2.93 | 173.16K |
| 2024-03-19 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.56 | 2.75 | 214.19K |
| 2024-03-18 | 3.14 | 2.87 | ↓$0.27 (-8.60%) | 2.87 | 3.36 | 153.84K |
| 2024-03-15 | 3.03 | 3.18 | ↑$0.15 (4.95%) | 2.86 | 3.23 | 622.39K |
| 2024-03-14 | 3.25 | 3.05 | ↓$0.20 (-6.15%) | 3.01 | 3.31 | 195.91K |
| 2024-03-13 | 3.26 | 3.31 | ↑$0.05 (1.53%) | 3.18 | 3.58 | 205.64K |
Create an account or log in to view more rows.
$LMFA has just been halted from trading.
$LMFA let's gooooooo
$LMFA God dammit
$LMFA HODL
$LMFA up we go
$LMFA they don’t want us to shine… But we gon shine…
$LMFA headed back to all time highs shortly
$LMFA added!
$LMFA buy the fear
$LMFA take what we can get