LifeMD, Inc.LFMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.23 | $3.33 | $3.17 | $3.31 | 246,559 |
| 1/30/2026 | $3.33 | $3.39 | $3.21 | $3.24 | 687,064 |
| 1/29/2026 | $3.40 | $3.40 | $3.30 | $3.37 | 703,723 |
| 1/28/2026 | $3.55 | $3.57 | $3.38 | $3.40 | 737,632 |
| 1/27/2026 | $3.52 | $3.55 | $3.40 | $3.50 | 660,100 |
| 1/26/2026 | $3.54 | $3.58 | $3.41 | $3.52 | 781,923 |
| 1/23/2026 | $3.61 | $3.76 | $3.54 | $3.58 | 805,523 |
| 1/22/2026 | $3.59 | $3.72 | $3.59 | $3.62 | 963,200 |
| 1/21/2026 | $3.57 | $3.59 | $3.39 | $3.54 | 1.06M |
| 1/20/2026 | $3.63 | $3.74 | $3.56 | $3.56 | 765,900 |
| 1/16/2026 | $3.78 | $3.88 | $3.70 | $3.77 | 879,710 |
| 1/15/2026 | $3.88 | $3.92 | $3.73 | $3.77 | 705,800 |
| 1/14/2026 | $3.98 | $3.98 | $3.75 | $3.85 | 1.18M |
| 1/13/2026 | $4.23 | $4.23 | $3.95 | $3.98 | 1.04M |
| 1/12/2026 | $4.09 | $4.36 | $3.99 | $4.19 | 1.27M |
| 1/9/2026 | $4.04 | $4.18 | $3.84 | $3.86 | 1.14M |
| 1/8/2026 | $3.92 | $4.07 | $3.87 | $4.00 | 743,442 |
| 1/7/2026 | $4.22 | $4.22 | $3.86 | $3.93 | 1.37M |
| 1/6/2026 | $3.95 | $4.26 | $3.91 | $4.22 | 2.23M |
| 1/5/2026 | $3.65 | $4.06 | $3.63 | $3.91 | 2.61M |
| 1/2/2026 | $3.43 | $3.56 | $3.38 | $3.49 | 882,400 |
| 12/31/2025 | $3.47 | $3.50 | $3.36 | $3.41 | 870,135 |
| 12/30/2025 | $3.48 | $3.53 | $3.38 | $3.49 | 929,842 |
| 12/29/2025 | $3.49 | $3.52 | $3.38 | $3.44 | 947,000 |
| 12/26/2025 | $3.91 | $3.95 | $3.48 | $3.50 | 1.88M |
| 12/24/2025 | $3.68 | $4.04 | $3.59 | $4.00 | 3.00M |
| 12/23/2025 | $3.20 | $3.54 | $3.18 | $3.46 | 1.50M |
| 12/22/2025 | $3.25 | $3.30 | $3.18 | $3.20 | 1.18M |
| 12/19/2025 | $3.25 | $3.31 | $3.22 | $3.23 | 1.33M |
| 12/18/2025 | $3.29 | $3.34 | $3.21 | $3.24 | 673,539 |
| 12/17/2025 | $3.42 | $3.45 | $3.22 | $3.24 | 1.37M |
| 12/16/2025 | $3.25 | $3.44 | $3.25 | $3.42 | 1.34M |
| 12/15/2025 | $3.44 | $3.44 | $3.26 | $3.27 | 961,611 |
| 12/12/2025 | $3.46 | $3.50 | $3.32 | $3.40 | 1.31M |
| 12/11/2025 | $3.60 | $3.62 | $3.45 | $3.46 | 1.22M |
| 12/10/2025 | $3.63 | $3.66 | $3.55 | $3.61 | 724,359 |
| 12/9/2025 | $3.63 | $3.65 | $3.57 | $3.63 | 772,100 |
| 12/8/2025 | $3.51 | $3.68 | $3.50 | $3.64 | 977,561 |
| 12/5/2025 | $3.75 | $3.75 | $3.47 | $3.50 | 1.25M |
| 12/4/2025 | $3.74 | $3.84 | $3.65 | $3.73 | 1.24M |
| 12/3/2025 | $3.56 | $3.72 | $3.43 | $3.72 | 1.54M |
| 12/2/2025 | $3.62 | $3.62 | $3.46 | $3.56 | 1.17M |
| 12/1/2025 | $3.73 | $3.73 | $3.56 | $3.57 | 1.38M |
| 11/28/2025 | $3.86 | $3.94 | $3.79 | $3.83 | 626,421 |
| 11/26/2025 | $3.97 | $3.97 | $3.78 | $3.84 | 1.06M |
| 11/25/2025 | $3.97 | $4.04 | $3.90 | $3.93 | 1.23M |
| 11/24/2025 | $3.91 | $4.06 | $3.91 | $3.97 | 1.12M |
| 11/21/2025 | $3.71 | $3.89 | $3.62 | $3.85 | 1.13M |
| 11/20/2025 | $4.09 | $4.16 | $3.68 | $3.71 | 2.22M |
| 11/19/2025 | $4.09 | $4.21 | $3.88 | $3.99 | 1.98M |
| 11/18/2025 | $3.48 | $4.11 | $3.43 | $4.09 | 8.12M |
| 11/17/2025 | $4.90 | $4.97 | $4.51 | $4.73 | 3.40M |
| 11/14/2025 | $4.50 | $4.76 | $4.49 | $4.63 | 1.10M |
| 11/13/2025 | $5.00 | $5.08 | $4.61 | $4.62 | 2.21M |
| 11/12/2025 | $5.11 | $5.17 | $5.01 | $5.07 | 1.05M |
| 11/11/2025 | $5.13 | $5.14 | $4.97 | $5.06 | 775,792 |
| 11/10/2025 | $5.37 | $5.44 | $5.11 | $5.13 | 848,600 |
| 11/7/2025 | $5.20 | $5.30 | $4.93 | $5.24 | 1.66M |
| 11/6/2025 | $5.55 | $5.55 | $5.23 | $5.26 | 1.20M |
| 11/5/2025 | $5.44 | $5.73 | $5.42 | $5.63 | 799,147 |
| 11/4/2025 | $5.62 | $5.69 | $5.39 | $5.42 | 1.02M |