LFMD(LFMD)
LFMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.32 | $4.38 | $4.20 | $4.26 | 829,300 |
| 5/19/2026 | $4.22 | $4.42 | $4.20 | $4.30 | 651,428 |
| 5/18/2026 | $4.37 | $4.49 | $4.15 | $4.24 | 848,416 |
| 5/15/2026 | $4.38 | $4.52 | $4.30 | $4.33 | 811,638 |
| 5/14/2026 | $4.54 | $4.66 | $4.41 | $4.45 | 831,342 |
| 5/13/2026 | $4.25 | $4.59 | $4.25 | $4.54 | 1.10M |
| 5/12/2026 | $4.32 | $4.39 | $4.25 | $4.28 | 1.12M |
| 5/11/2026 | $4.72 | $4.87 | $4.37 | $4.39 | 1.22M |
| 5/8/2026 | $4.51 | $4.80 | $4.46 | $4.78 | 840,915 |
| 5/7/2026 | $4.76 | $5.01 | $4.33 | $4.49 | 2.31M |
| 5/6/2026 | $5.13 | $5.38 | $5.02 | $5.27 | 1.48M |
| 5/5/2026 | $5.09 | $5.22 | $4.92 | $5.13 | 936,609 |
| 5/4/2026 | $5.02 | $5.29 | $5.01 | $5.09 | 939,600 |
| 5/1/2026 | $4.67 | $5.04 | $4.67 | $5.00 | 1.15M |
| 4/30/2026 | $4.43 | $4.72 | $4.31 | $4.68 | 919,000 |
| 4/29/2026 | $4.47 | $4.56 | $4.37 | $4.43 | 566,490 |
| 4/28/2026 | $4.52 | $4.59 | $4.44 | $4.55 | 635,969 |
| 4/27/2026 | $4.62 | $4.76 | $4.53 | $4.57 | 964,600 |
| 4/24/2026 | $4.50 | $4.71 | $4.23 | $4.64 | 1.19M |
| 4/23/2026 | $4.60 | $4.79 | $4.38 | $4.54 | 1.73M |
| 4/22/2026 | $4.55 | $4.75 | $4.37 | $4.62 | 1.04M |
| 4/21/2026 | $4.95 | $4.96 | $4.45 | $4.53 | 2.07M |
| 4/20/2026 | $4.05 | $5.12 | $3.98 | $5.06 | 3.83M |
| 4/17/2026 | $4.02 | $4.18 | $3.93 | $4.09 | 1.05M |
| 4/16/2026 | $3.92 | $4.02 | $3.75 | $3.94 | 999,200 |
| 4/15/2026 | $3.78 | $4.00 | $3.72 | $3.83 | 1.74M |
| 4/14/2026 | $3.97 | $4.25 | $3.74 | $3.77 | 1.13M |
| 4/13/2026 | $3.43 | $3.94 | $3.41 | $3.91 | 1.41M |
| 4/10/2026 | $3.50 | $3.71 | $3.44 | $3.47 | 1.22M |
| 4/9/2026 | $3.43 | $3.54 | $3.36 | $3.40 | 808,700 |
| 4/8/2026 | $3.68 | $3.70 | $3.40 | $3.47 | 864,629 |
| 4/7/2026 | $3.55 | $3.60 | $3.32 | $3.43 | 762,100 |
| 4/6/2026 | $3.54 | $3.71 | $3.53 | $3.58 | 645,389 |
| 4/2/2026 | $3.53 | $3.65 | $3.42 | $3.51 | 713,062 |
| 4/1/2026 | $3.65 | $3.80 | $3.51 | $3.58 | 1.01M |
| 3/31/2026 | $3.66 | $3.72 | $3.51 | $3.61 | 801,859 |
| 3/30/2026 | $3.75 | $3.80 | $3.49 | $3.60 | 944,948 |
| 3/27/2026 | $3.88 | $3.92 | $3.71 | $3.72 | 665,118 |
| 3/26/2026 | $3.85 | $4.18 | $3.80 | $3.94 | 995,181 |
| 3/25/2026 | $3.90 | $4.00 | $3.84 | $3.90 | 594,506 |
| 3/24/2026 | $3.94 | $3.97 | $3.76 | $3.88 | 904,000 |
| 3/23/2026 | $3.94 | $4.08 | $3.88 | $3.98 | 826,219 |
| 3/20/2026 | $4.09 | $4.16 | $3.83 | $3.90 | 1.33M |
| 3/19/2026 | $4.00 | $4.15 | $3.99 | $4.09 | 1.06M |
| 3/18/2026 | $4.39 | $4.42 | $4.08 | $4.11 | 1.38M |
| 3/17/2026 | $4.40 | $4.56 | $4.34 | $4.44 | 1.58M |
| 3/16/2026 | $4.35 | $4.74 | $4.34 | $4.40 | 2.95M |
| 3/13/2026 | $3.98 | $4.22 | $3.85 | $3.98 | 1.12M |
| 3/12/2026 | $4.05 | $4.30 | $3.85 | $3.94 | 1.95M |
| 3/11/2026 | $4.02 | $4.63 | $3.98 | $4.06 | 2.96M |
| 3/10/2026 | $3.50 | $4.06 | $3.46 | $3.91 | 6.12M |
| 3/9/2026 | $3.00 | $3.25 | $2.93 | $3.12 | 2.40M |
| 3/6/2026 | $2.94 | $3.09 | $2.84 | $3.00 | 955,400 |
| 3/5/2026 | $3.06 | $3.16 | $2.97 | $3.00 | 792,867 |
| 3/4/2026 | $2.95 | $3.17 | $2.92 | $3.12 | 790,644 |
| 3/3/2026 | $2.81 | $2.96 | $2.68 | $2.91 | 869,988 |
| 3/2/2026 | $2.62 | $2.93 | $2.60 | $2.91 | 770,251 |
| 2/27/2026 | $2.74 | $2.76 | $2.64 | $2.67 | 656,200 |
| 2/26/2026 | $2.76 | $2.88 | $2.70 | $2.78 | 663,034 |
| 2/25/2026 | $2.70 | $2.79 | $2.65 | $2.76 | 809,880 |
| 2/24/2026 | $2.65 | $2.79 | $2.56 | $2.67 | 991,748 |
| 2/23/2026 | $2.80 | $2.81 | $2.61 | $2.64 | 792,914 |
| 2/20/2026 | $2.90 | $2.95 | $2.81 | $2.82 | 704,732 |