LifeMD, Inc. - Common Stock (LFMD)
5.6100
+0.1800 (3.31%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For LifeMD, Inc. - Common Stock (LFMD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.23 | 5.64 | 5.22 | 5.61 | 449,956 | 5.61 |
| 4/01/2025 | 5.40 | 5.48 | 5.18 | 5.43 | 582,306 | 5.43 |
| 3/31/2025 | 5.26 | 5.49 | 5.14 | 5.44 | 546,379 | 5.44 |
| 3/28/2025 | 5.54 | 5.59 | 5.33 | 5.45 | 731,306 | 5.45 |
| 3/27/2025 | 5.92 | 5.92 | 5.39 | 5.60 | 1,105,095 | 5.60 |
| 3/26/2025 | 5.98 | 6.00 | 5.77 | 5.97 | 688,929 | 5.97 |
| 3/25/2025 | 6.13 | 6.13 | 5.80 | 6.00 | 797,467 | 6.00 |
| 3/24/2025 | 5.77 | 6.15 | 5.70 | 6.10 | 1,001,104 | 6.10 |
| 3/21/2025 | 5.56 | 5.70 | 5.47 | 5.60 | 643,027 | 5.60 |
| 3/20/2025 | 5.61 | 6.03 | 5.51 | 5.65 | 816,803 | 5.65 |
| 3/19/2025 | 5.68 | 5.83 | 5.57 | 5.72 | 786,028 | 5.72 |
| 3/18/2025 | 5.69 | 5.78 | 5.47 | 5.65 | 878,964 | 5.65 |
| 3/17/2025 | 5.90 | 5.98 | 5.59 | 5.71 | 1,492,060 | 5.71 |
| 3/14/2025 | 5.75 | 5.96 | 5.44 | 5.94 | 1,563,720 | 5.94 |
| 3/13/2025 | 5.75 | 5.87 | 5.44 | 5.66 | 1,140,662 | 5.66 |
| 3/12/2025 | 5.85 | 6.50 | 5.50 | 5.77 | 2,771,093 | 5.77 |
| 3/11/2025 | 5.43 | 5.81 | 4.94 | 5.58 | 7,199,679 | 5.58 |
| 3/10/2025 | 4.61 | 4.72 | 4.13 | 4.27 | 3,163,524 | 4.27 |
| 3/07/2025 | 4.80 | 4.80 | 4.28 | 4.67 | 1,872,300 | 4.67 |
| 3/06/2025 | 4.95 | 5.25 | 4.81 | 4.83 | 2,133,315 | 4.83 |
| 3/05/2025 | 4.92 | 5.03 | 4.80 | 4.99 | 876,933 | 4.99 |
| 3/04/2025 | 4.65 | 5.01 | 4.54 | 4.86 | 1,370,040 | 4.86 |
| 3/03/2025 | 5.39 | 5.45 | 4.63 | 4.73 | 1,732,208 | 4.73 |
| 2/28/2025 | 4.96 | 5.27 | 4.84 | 5.26 | 1,292,888 | 5.26 |
| 2/27/2025 | 5.25 | 5.34 | 4.90 | 5.02 | 985,614 | 5.02 |
| 2/26/2025 | 5.40 | 5.40 | 5.00 | 5.16 | 1,725,253 | 5.16 |
| 2/25/2025 | 5.16 | 5.25 | 4.86 | 4.97 | 2,408,280 | 4.97 |
| 2/24/2025 | 5.54 | 6.06 | 5.44 | 5.72 | 1,937,565 | 5.72 |
| 2/21/2025 | 7.39 | 7.55 | 5.41 | 5.46 | 4,666,926 | 5.46 |
| 2/20/2025 | 7.77 | 7.86 | 7.13 | 7.52 | 1,054,002 | 7.52 |
| 2/19/2025 | 8.26 | 8.34 | 7.78 | 7.97 | 901,732 | 7.97 |
| 2/18/2025 | 7.93 | 8.54 | 7.85 | 8.28 | 1,720,885 | 8.28 |
| 2/14/2025 | 7.30 | 7.80 | 7.15 | 7.66 | 1,371,486 | 7.66 |
| 2/13/2025 | 7.00 | 7.39 | 6.78 | 7.27 | 1,154,756 | 7.27 |
| 2/12/2025 | 6.39 | 6.93 | 6.39 | 6.86 | 548,460 | 6.86 |
| 2/11/2025 | 6.77 | 6.92 | 6.29 | 6.55 | 1,323,309 | 6.55 |
| 2/10/2025 | 6.75 | 7.18 | 6.60 | 6.89 | 1,270,206 | 6.89 |
| 2/07/2025 | 6.24 | 6.84 | 6.22 | 6.53 | 1,665,621 | 6.53 |
| 2/06/2025 | 6.41 | 6.54 | 6.13 | 6.24 | 657,602 | 6.24 |
| 2/05/2025 | 6.45 | 6.69 | 6.32 | 6.38 | 800,719 | 6.38 |
| 2/04/2025 | 5.75 | 6.34 | 5.71 | 6.32 | 1,148,901 | 6.32 |
| 2/03/2025 | 5.48 | 6.00 | 5.33 | 5.71 | 822,303 | 5.71 |
| 1/31/2025 | 5.74 | 6.03 | 5.46 | 5.57 | 752,911 | 5.57 |
| 1/30/2025 | 5.90 | 5.96 | 5.62 | 5.74 | 645,456 | 5.74 |
| 1/29/2025 | 5.57 | 5.93 | 5.51 | 5.72 | 920,936 | 5.72 |
| 1/28/2025 | 5.20 | 5.50 | 5.09 | 5.50 | 526,139 | 5.50 |
| 1/27/2025 | 5.03 | 5.35 | 5.01 | 5.15 | 360,292 | 5.15 |
| 1/24/2025 | 5.13 | 5.44 | 5.06 | 5.13 | 321,191 | 5.13 |
| 1/23/2025 | 5.00 | 5.17 | 4.95 | 5.16 | 177,857 | 5.16 |
| 1/22/2025 | 5.15 | 5.26 | 5.06 | 5.08 | 255,058 | 5.08 |
| 1/21/2025 | 4.99 | 5.20 | 4.90 | 5.17 | 332,091 | 5.17 |
| 1/17/2025 | 4.93 | 4.96 | 4.76 | 4.90 | 397,361 | 4.90 |
| 1/16/2025 | 4.98 | 5.01 | 4.77 | 4.82 | 238,894 | 4.82 |
| 1/15/2025 | 4.99 | 5.09 | 4.82 | 4.90 | 444,714 | 4.90 |
| 1/14/2025 | 4.82 | 4.87 | 4.61 | 4.73 | 407,538 | 4.73 |
| 1/13/2025 | 4.70 | 4.76 | 4.51 | 4.72 | 513,381 | 4.72 |
| 1/10/2025 | 5.00 | 5.05 | 4.70 | 4.74 | 962,986 | 4.74 |
| 1/08/2025 | 5.39 | 5.40 | 5.02 | 5.10 | 564,718 | 5.10 |
| 1/07/2025 | 5.74 | 6.00 | 5.43 | 5.54 | 755,037 | 5.54 |
| 1/06/2025 | 5.90 | 5.97 | 5.71 | 5.78 | 799,876 | 5.78 |
| 1/03/2025 | 5.26 | 5.83 | 5.26 | 5.75 | 931,877 | 5.75 |