LifeMD, Inc.LFMDPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $22.37 | $22.65 | $22.35 | $22.60 | 1,305 |
| 3/2/2026 | $22.35 | $22.57 | $22.35 | $22.35 | 900 |
| 2/27/2026 | $22.79 | $22.79 | $22.79 | $22.79 | 523 |
| 2/26/2026 | $22.69 | $22.79 | $22.35 | $22.79 | 5,000 |
| 2/25/2026 | $22.65 | $22.72 | $22.55 | $22.68 | 3,222 |
| 2/24/2026 | $22.79 | $22.79 | $22.50 | $22.68 | 826 |
| 2/23/2026 | $22.68 | $22.68 | $22.35 | $22.47 | 2,016 |
| 2/20/2026 | $22.74 | $22.80 | $22.74 | $22.75 | 1,100 |
| 2/19/2026 | $22.59 | $22.70 | $22.59 | $22.70 | 700 |
| 2/18/2026 | $22.51 | $22.84 | $22.51 | $22.60 | 1,521 |
| 2/17/2026 | $22.55 | $22.55 | $22.55 | $22.55 | 200 |
| 2/13/2026 | $22.27 | $22.50 | $22.27 | $22.50 | 2,038 |
| 2/12/2026 | $22.45 | $22.45 | $22.40 | $22.40 | 1,000 |
| 2/11/2026 | $22.30 | $22.30 | $22.30 | $22.30 | 1,200 |
| 2/10/2026 | $22.35 | $22.45 | $22.35 | $22.40 | 1,014 |
| 2/9/2026 | $22.75 | $22.75 | $22.18 | $22.30 | 17,045 |
| 2/6/2026 | $22.56 | $22.70 | $22.20 | $22.70 | 1,075 |
| 2/5/2026 | $22.20 | $22.74 | $22.20 | $22.66 | 4,500 |
| 2/4/2026 | $22.58 | $22.58 | $22.45 | $22.50 | 1,400 |
| 2/3/2026 | $22.50 | $22.74 | $22.50 | $22.70 | 900 |
| 2/2/2026 | $22.15 | $22.78 | $22.15 | $22.78 | 409 |
| 1/30/2026 | $22.55 | $22.86 | $22.12 | $22.15 | 6,721 |
| 1/29/2026 | $22.75 | $22.75 | $22.75 | $22.75 | 508 |
| 1/28/2026 | $22.85 | $22.85 | $22.85 | $22.85 | 700 |
| 1/27/2026 | $22.95 | $22.95 | $22.75 | $22.75 | 1,332 |
| 1/26/2026 | $23.00 | $23.00 | $23.00 | $23.00 | 1,125 |
| 1/23/2026 | $23.00 | $23.00 | $23.00 | $23.00 | 423 |
| 1/22/2026 | $22.54 | $22.76 | $22.28 | $22.48 | 3,943 |
| 1/21/2026 | $22.76 | $22.76 | $22.46 | $22.46 | 2,000 |
| 1/20/2026 | $22.63 | $22.63 | $22.63 | $22.63 | 200 |
| 1/16/2026 | $22.69 | $22.72 | $22.58 | $22.58 | 1,900 |
| 1/15/2026 | $22.74 | $22.74 | $22.73 | $22.73 | 613 |
| 1/14/2026 | $22.21 | $22.67 | $22.21 | $22.52 | 3,000 |
| 1/13/2026 | $22.39 | $22.39 | $22.28 | $22.28 | 2,839 |
| 1/12/2026 | $22.30 | $22.50 | $21.90 | $21.90 | 4,003 |
| 1/9/2026 | $22.40 | $22.50 | $22.28 | $22.30 | 1,500 |
| 1/8/2026 | $22.28 | $22.40 | $22.28 | $22.30 | 800 |
| 1/7/2026 | $22.26 | $22.29 | $22.26 | $22.29 | 600 |
| 1/6/2026 | $22.09 | $22.43 | $22.09 | $22.37 | 2,000 |
| 1/5/2026 | $22.50 | $22.77 | $22.50 | $22.77 | 1,200 |
| 1/2/2026 | $22.69 | $23.28 | $22.65 | $23.28 | 6,400 |
| 12/31/2025 | $21.50 | $22.50 | $21.50 | $22.04 | 4,000 |
| 12/30/2025 | $21.96 | $21.99 | $21.58 | $21.65 | 2,905 |
| 12/29/2025 | $21.50 | $21.50 | $21.20 | $21.45 | 3,300 |
| 12/26/2025 | $21.38 | $21.50 | $21.06 | $21.29 | 2,847 |
| 12/24/2025 | $21.23 | $21.34 | $21.23 | $21.34 | 609 |
| 12/23/2025 | $21.49 | $21.49 | $20.69 | $21.41 | 5,300 |
| 12/22/2025 | $21.25 | $21.35 | $21.25 | $21.35 | 1,245 |
| 12/19/2025 | $21.25 | $21.27 | $20.96 | $20.96 | 1,512 |
| 12/18/2025 | $19.75 | $21.62 | $19.27 | $20.93 | 7,802 |
| 12/17/2025 | $21.45 | $22.00 | $18.50 | $19.76 | 16,000 |
| 12/16/2025 | $22.01 | $22.01 | $20.17 | $21.70 | 7,300 |
| 12/15/2025 | $22.40 | $22.40 | $22.00 | $22.00 | 1,900 |
| 12/12/2025 | $22.50 | $22.77 | $21.99 | $22.77 | 2,911 |
| 12/11/2025 | $22.60 | $22.63 | $22.60 | $22.60 | 700 |
| 12/10/2025 | $22.63 | $22.63 | $22.63 | $22.63 | 219 |
| 12/9/2025 | $23.10 | $23.10 | $23.10 | $23.10 | 139 |
| 12/8/2025 | $22.93 | $23.00 | $22.93 | $23.00 | 600 |
| 12/5/2025 | $23.25 | $23.25 | $22.55 | $22.91 | 2,441 |
| 12/4/2025 | $22.75 | $22.75 | $22.75 | $22.75 | 600 |