LM Funding America Inc (LMFA) Historical Stock Data

0.70 ↓0.04 (-5.65%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, LMFA is up 0.46% a day on average. There have been 15 days where LM Funding America Inc closed green and 15 days where LMFA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	0.75	0.70	↓$0.04 (-5.96%)	0.70	0.75	24.56K
2023-01-27	0.73	0.74	↑$0.01 (1.36%)	0.71	0.74	55.64K
2023-01-26	0.71	0.73	↑$0.02 (2.70%)	0.71	0.77	50.67K
2023-01-25	0.73	0.71	↓$0.02 (-2.59%)	0.71	0.75	10.49K
2023-01-24	0.74	0.73	↓$0.01 (-1.47%)	0.71	0.76	57.89K
2023-01-23	0.73	0.72	↓$0.01 (-0.80%)	0.72	0.76	26.38K
2023-01-20	0.71	0.71	↑$0.00 (0.00%)	0.71	0.72	53.70K
2023-01-19	0.72	0.70	↓$0.02 (-2.35%)	0.70	0.72	12.09K
2023-01-18	0.82	0.72	↓$0.11 (-12.81%)	0.71	0.86	86.73K
2023-01-17	0.87	0.82	↓$0.05 (-5.29%)	0.81	0.87	73.19K
2023-01-13	0.75	0.79	↑$0.04 (5.33%)	0.75	0.83	114.19K
2023-01-12	0.68	0.76	↑$0.08 (11.03%)	0.68	0.81	217.93K
2023-01-11	0.71	0.70	↓$0.01 (-1.41%)	0.67	0.71	23.04K
2023-01-10	0.67	0.68	↑$0.01 (0.99%)	0.67	0.71	15.61K
2023-01-09	0.63	0.68	↑$0.05 (7.95%)	0.60	0.69	29.38K
2023-01-06	0.61	0.62	↑$0.01 (1.06%)	0.58	0.63	45.96K
2023-01-05	0.57	0.62	↑$0.05 (8.68%)	0.57	0.62	70.51K
2023-01-04	0.56	0.59	↑$0.03 (5.36%)	0.56	0.60	19.91K
2023-01-03	0.57	0.56	↓$0.01 (-2.23%)	0.55	0.58	7.64K
2022-12-30	0.58	0.55	↓$0.03 (-4.83%)	0.55	0.59	24.95K
2022-12-29	0.60	0.59	↓$0.01 (-2.09%)	0.56	0.61	21.54K
2022-12-28	0.62	0.60	↓$0.01 (-2.14%)	0.60	0.63	13K
2022-12-27	0.64	0.64	↓$0.01 (-0.78%)	0.61	0.64	27.38K
2022-12-23	0.65	0.67	↑$0.02 (2.74%)	0.64	0.67	43.52K
2022-12-22	0.65	0.66	↑$0.01 (1.48%)	0.65	0.70	50.13K
2022-12-21	0.64	0.64	↓$0.00 (-0.12%)	0.64	0.69	47.81K
2022-12-20	0.68	0.69	↑$0.02 (2.71%)	0.65	0.71	57.55K
2022-12-19	0.69	0.70	↑$0.01 (1.30%)	0.65	0.70	61.97K
2022-12-16	0.70	0.70	↓$0.00 (-0.14%)	0.65	0.70	20.69K
2022-12-15	0.65	0.69	↑$0.04 (6.19%)	0.61	0.69	71.14K