LFMD Historical Prices
LifeMD, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
6.03
Period low
2.06
Period change
-61.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.30 | 2.35 | 2.24 | 2.29 | -1.29% | 599,130 |
| Oct 29, 2026 | 2.24 | 2.40 | 2.21 | 2.32 | +4.04% | 739,726 |
| Oct 28, 2026 | 2.13 | 2.24 | 2.10 | 2.23 | +5.19% | 694,435 |
| Oct 27, 2026 | 2.08 | 2.17 | 2.08 | 2.12 | +1.92% | 997,068 |
| Oct 26, 2026 | 2.13 | 2.15 | 2.06 | 2.08 | -2.35% | 361,127 |
| Oct 23, 2026 | 2.17 | 2.17 | 2.10 | 2.13 | -1.84% | 402,077 |
| Oct 22, 2026 | 2.13 | 2.20 | 2.10 | 2.17 | +1.40% | 674,289 |
| Oct 21, 2026 | 2.28 | 2.28 | 2.13 | 2.14 | -4.68% | 628,244 |
| Oct 20, 2026 | 2.27 | 2.35 | 2.21 | 2.25 | -0.22% | 699,726 |
| Oct 19, 2026 | 2.35 | 2.39 | 2.23 | 2.25 | -3.85% | 784,414 |
| Oct 16, 2026 | 2.44 | 2.48 | 2.34 | 2.34 | -4.88% | 898,473 |
| Oct 15, 2026 | 2.36 | 2.50 | 2.34 | 2.46 | +3.80% | 737,268 |
| Oct 14, 2026 | 2.47 | 2.48 | 2.35 | 2.37 | -4.05% | 671,806 |
| Oct 13, 2026 | 2.55 | 2.57 | 2.46 | 2.47 | -3.14% | 733,394 |
| Oct 12, 2026 | 2.65 | 2.65 | 2.53 | 2.55 | -3.04% | 626,429 |
| Oct 9, 2026 | 2.66 | 2.67 | 2.58 | 2.63 | -0.75% | 620,366 |
| Oct 8, 2026 | 2.77 | 2.77 | 2.62 | 2.65 | -5.02% | 931,449 |
| Oct 7, 2026 | 2.70 | 2.85 | 2.68 | 2.79 | +2.20% | 509,788 |
| Oct 6, 2026 | 2.75 | 2.81 | 2.71 | 2.73 | +0.37% | 444,525 |
| Oct 5, 2026 | 2.86 | 2.86 | 2.67 | 2.72 | -0.73% | 802,512 |
| Oct 2, 2026 | 2.86 | 2.94 | 2.73 | 2.74 | -3.86% | 709,135 |
| Oct 1, 2026 | 2.90 | 2.91 | 2.83 | 2.85 | -1.72% | 712,010 |
| Sep 30, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | +0.69% | 725,487 |
| Sep 29, 2026 | 2.94 | 2.99 | 2.85 | 2.88 | -1.71% | 809,505 |
| Sep 28, 2026 | 2.97 | 3.04 | 2.88 | 2.93 | -1.35% | 602,524 |
| Sep 25, 2026 | 2.95 | 3.01 | 2.90 | 2.97 | +2.06% | 767,808 |
| Sep 24, 2026 | 3.04 | 3.06 | 2.90 | 2.91 | -4.59% | 859,018 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.03 | 3.05 | -7.58% | 816,600 |
| Sep 22, 2026 | 3.26 | 3.35 | 3.23 | 3.30 | +2.33% | 506,034 |
| Sep 21, 2026 | 3.25 | 3.31 | 3.19 | 3.23 | +0.16% | 622,839 |
| Sep 18, 2026 | 3.19 | 3.31 | 3.15 | 3.22 | +0.63% | 1,184,639 |
| Sep 17, 2026 | 3.24 | 3.35 | 3.19 | 3.20 | -0.31% | 673,878 |
| Sep 16, 2026 | 3.40 | 3.40 | 3.13 | 3.21 | -5.59% | 568,956 |
| Sep 15, 2026 | 3.42 | 3.46 | 3.29 | 3.40 | -1.16% | 1,011,887 |
| Sep 14, 2026 | 3.06 | 3.50 | 3.06 | 3.44 | +12.79% | 1,890,943 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.00 | 3.05 | +0.66% | 1,299,272 |
| Sep 10, 2026 | 2.91 | 3.06 | 2.91 | 3.03 | +2.54% | 1,025,147 |
| Sep 9, 2026 | 3.11 | 3.11 | 2.93 | 2.96 | -4.37% | 1,104,998 |
| Sep 8, 2026 | 3.06 | 3.15 | 3.04 | 3.09 | +0.32% | 940,753 |
| Sep 4, 2026 | 3.03 | 3.10 | 3.02 | 3.08 | +0.98% | 605,071 |
| Sep 3, 2026 | 3.11 | 3.15 | 3.02 | 3.05 | -0.65% | 578,797 |
| Sep 2, 2026 | 3.07 | 3.12 | 3.03 | 3.07 | -0.65% | 731,009 |
| Aug 31, 2026 | 3.20 | 3.28 | 3.08 | 3.09 | -1.59% | 697,281 |
| Aug 28, 2026 | 3.26 | 3.30 | 3.14 | 3.14 | -3.68% | 466,444 |
| Aug 27, 2026 | 3.25 | 3.31 | 3.21 | 3.26 | +0.62% | 385,483 |
| Aug 26, 2026 | 3.22 | 3.29 | 3.20 | 3.24 | -0.31% | 476,320 |
| Aug 25, 2026 | 3.14 | 3.27 | 3.13 | 3.25 | +3.50% | 524,415 |
| Aug 24, 2026 | 3.28 | 3.31 | 3.12 | 3.14 | -5.14% | 411,493 |
| Aug 21, 2026 | 3.29 | 3.34 | 3.24 | 3.31 | +0.91% | 406,476 |
| Aug 20, 2026 | 3.36 | 3.41 | 3.28 | 3.28 | -3.53% | 390,799 |
| Aug 19, 2026 | 3.33 | 3.44 | 3.28 | 3.40 | +3.98% | 544,455 |
| Aug 18, 2026 | 3.28 | 3.35 | 3.24 | 3.27 | -1.51% | 658,133 |
| Aug 17, 2026 | 3.41 | 3.48 | 3.31 | 3.32 | -3.77% | 513,829 |
| Aug 14, 2026 | 3.45 | 3.48 | 3.37 | 3.45 | -0.29% | 680,131 |
| Aug 13, 2026 | 3.30 | 3.48 | 3.27 | 3.46 | +5.17% | 748,389 |
| Aug 12, 2026 | 3.37 | 3.40 | 3.20 | 3.29 | -2.66% | 892,934 |
| Aug 11, 2026 | 3.62 | 3.71 | 3.35 | 3.38 | -6.63% | 1,070,356 |
| Aug 10, 2026 | 3.50 | 3.64 | 3.41 | 3.62 | +1.69% | 2,230,335 |
| Aug 7, 2026 | 3.41 | 3.64 | 3.35 | 3.56 | +4.71% | 1,265,525 |
| Aug 6, 2026 | 3.22 | 3.63 | 3.00 | 3.40 | -7.61% | 4,975,534 |
| Aug 5, 2026 | 3.90 | 4.02 | 3.51 | 3.68 | -5.64% | 1,832,527 |
| Aug 4, 2026 | 3.74 | 3.92 | 3.74 | 3.90 | +4.56% | 641,755 |
| Aug 3, 2026 | 3.61 | 3.74 | 3.58 | 3.73 | +6.57% | 599,755 |
| Jul 31, 2026 | 3.62 | 3.69 | 3.44 | 3.50 | -3.85% | 572,640 |
| Jul 30, 2026 | 3.63 | 3.73 | 3.58 | 3.64 | +0.00% | 662,457 |
| Jul 29, 2026 | 3.83 | 3.89 | 3.61 | 3.64 | -5.21% | 695,392 |
| Jul 28, 2026 | 3.87 | 3.91 | 3.63 | 3.84 | -0.78% | 939,227 |
| Jul 27, 2026 | 3.74 | 3.88 | 3.67 | 3.87 | +4.31% | 1,034,702 |
| Jul 24, 2026 | 3.84 | 3.88 | 3.67 | 3.71 | -4.13% | 759,466 |
| Jul 23, 2026 | 3.86 | 4.06 | 3.69 | 3.87 | -0.26% | 1,243,977 |
| Jul 22, 2026 | 4.06 | 4.09 | 3.87 | 3.88 | -5.13% | 757,507 |
| Jul 21, 2026 | 4.33 | 4.39 | 4.07 | 4.09 | -5.32% | 637,631 |
| Jul 20, 2026 | 4.08 | 4.33 | 4.01 | 4.32 | +4.10% | 1,002,848 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.09 | 4.15 | -7.78% | 621,790 |
| Jul 16, 2026 | 4.49 | 4.51 | 4.33 | 4.50 | -0.66% | 558,167 |
| Jul 15, 2026 | 4.53 | 4.63 | 4.49 | 4.53 | +0.44% | 354,582 |
| Jul 14, 2026 | 4.79 | 4.79 | 4.42 | 4.51 | -5.25% | 543,868 |
| Jul 13, 2026 | 4.58 | 4.88 | 4.54 | 4.76 | +2.59% | 527,597 |
| Jul 10, 2026 | 4.73 | 4.83 | 4.58 | 4.64 | -1.90% | 510,044 |
| Jul 9, 2026 | 4.69 | 4.84 | 4.65 | 4.73 | +0.85% | 461,102 |
| Jul 8, 2026 | 4.80 | 4.95 | 4.59 | 4.69 | -3.89% | 655,121 |
| Jul 7, 2026 | 4.92 | 5.00 | 4.79 | 4.88 | -0.61% | 899,089 |
| Jul 6, 2026 | 4.88 | 5.00 | 4.78 | 4.91 | +0.82% | 870,862 |
| Jul 2, 2026 | 4.55 | 5.10 | 4.50 | 4.87 | +7.27% | 1,656,741 |
| Jul 1, 2026 | 4.16 | 4.55 | 4.09 | 4.54 | +9.93% | 1,902,860 |
| Jun 30, 2026 | 4.20 | 4.24 | 3.90 | 4.13 | -1.67% | 1,403,113 |
| Jun 29, 2026 | 4.20 | 4.41 | 4.04 | 4.20 | +1.69% | 1,412,802 |
| Jun 26, 2026 | 4.20 | 4.26 | 4.04 | 4.13 | -1.67% | 1,560,447 |
| Jun 25, 2026 | 4.53 | 4.57 | 4.18 | 4.20 | -6.67% | 851,975 |
| Jun 24, 2026 | 4.56 | 4.60 | 4.38 | 4.50 | -1.10% | 1,007,466 |
| Jun 23, 2026 | 4.28 | 4.70 | 4.26 | 4.55 | +5.57% | 845,192 |
| Jun 22, 2026 | 4.72 | 4.85 | 4.28 | 4.31 | -9.26% | 1,121,287 |
| Jun 18, 2026 | 4.92 | 4.96 | 4.67 | 4.75 | -3.26% | 1,456,769 |
| Jun 17, 2026 | 4.78 | 5.07 | 4.76 | 4.91 | +1.87% | 933,892 |
| Jun 16, 2026 | 4.90 | 5.10 | 4.79 | 4.82 | -1.83% | 798,910 |
| Jun 15, 2026 | 4.75 | 5.12 | 4.75 | 4.91 | +4.47% | 1,018,513 |
| Jun 12, 2026 | 4.83 | 4.90 | 4.61 | 4.70 | -4.08% | 773,658 |
| Jun 11, 2026 | 4.97 | 5.00 | 4.64 | 4.90 | -1.41% | 820,052 |
| Jun 10, 2026 | 4.81 | 5.13 | 4.78 | 4.97 | +3.11% | 876,194 |
| Jun 9, 2026 | 5.00 | 5.23 | 4.74 | 4.82 | -3.98% | 994,209 |
| Jun 8, 2026 | 4.97 | 5.09 | 4.84 | 5.02 | +2.66% | 780,432 |
| Jun 5, 2026 | 4.85 | 5.08 | 4.68 | 4.89 | +0.41% | 1,247,164 |
| Jun 4, 2026 | 4.54 | 4.99 | 4.51 | 4.87 | +6.80% | 968,473 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.42 | 4.56 | -2.77% | 723,032 |
| Jun 2, 2026 | 4.63 | 4.80 | 4.54 | 4.69 | +1.30% | 667,812 |
| Jun 1, 2026 | 4.27 | 4.65 | 4.23 | 4.63 | +8.18% | 1,035,387 |
| May 29, 2026 | 4.59 | 4.60 | 4.17 | 4.28 | -6.75% | 988,027 |
| May 28, 2026 | 4.52 | 4.66 | 4.47 | 4.59 | +0.44% | 1,022,041 |
| May 27, 2026 | 4.28 | 4.61 | 4.25 | 4.57 | +7.78% | 889,419 |
| May 26, 2026 | 4.20 | 4.47 | 4.20 | 4.24 | +1.19% | 603,942 |
| May 22, 2026 | 4.10 | 4.37 | 4.10 | 4.19 | +2.95% | 723,313 |
| May 21, 2026 | 4.24 | 4.28 | 4.07 | 4.07 | -4.46% | 901,314 |
| May 20, 2026 | 4.32 | 4.38 | 4.20 | 4.26 | -0.93% | 829,346 |
| May 19, 2026 | 4.22 | 4.42 | 4.20 | 4.30 | +1.42% | 651,429 |
| May 18, 2026 | 4.37 | 4.49 | 4.14 | 4.24 | -2.08% | 848,416 |
| May 15, 2026 | 4.38 | 4.52 | 4.30 | 4.33 | -2.70% | 811,639 |
| May 14, 2026 | 4.54 | 4.66 | 4.41 | 4.45 | -1.98% | 831,342 |
| May 13, 2026 | 4.25 | 4.58 | 4.25 | 4.54 | +6.07% | 1,101,407 |
| May 12, 2026 | 4.32 | 4.39 | 4.25 | 4.28 | -2.51% | 1,121,053 |
| May 11, 2026 | 4.72 | 4.87 | 4.37 | 4.39 | -8.16% | 1,216,345 |
| May 8, 2026 | 4.51 | 4.80 | 4.46 | 4.78 | +6.46% | 840,915 |
| May 7, 2026 | 4.76 | 5.01 | 4.33 | 4.49 | -14.80% | 2,309,860 |
| May 6, 2026 | 5.13 | 5.38 | 5.02 | 5.27 | +2.73% | 1,480,692 |
| May 5, 2026 | 5.09 | 5.22 | 4.92 | 5.13 | +0.79% | 936,610 |
| May 4, 2026 | 5.02 | 5.29 | 5.01 | 5.09 | +1.80% | 939,556 |
| May 1, 2026 | 4.67 | 5.04 | 4.67 | 5.00 | +6.84% | 1,152,084 |
| Apr 30, 2026 | 4.43 | 4.72 | 4.31 | 4.68 | +5.64% | 918,999 |
| Apr 29, 2026 | 4.47 | 4.56 | 4.37 | 4.43 | -2.64% | 566,491 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.44 | 4.55 | -0.44% | 635,970 |
| Apr 27, 2026 | 4.62 | 4.76 | 4.53 | 4.57 | -1.51% | 964,240 |
| Apr 24, 2026 | 4.50 | 4.71 | 4.23 | 4.64 | +2.20% | 1,187,627 |
| Apr 23, 2026 | 4.60 | 4.79 | 4.38 | 4.54 | -1.73% | 1,727,559 |
| Apr 22, 2026 | 4.55 | 4.75 | 4.37 | 4.62 | +1.99% | 1,035,662 |
| Apr 21, 2026 | 4.95 | 4.96 | 4.45 | 4.53 | -10.47% | 2,067,640 |
| Apr 20, 2026 | 4.05 | 5.12 | 3.98 | 5.06 | +23.72% | 3,826,398 |
| Apr 17, 2026 | 4.02 | 4.17 | 3.93 | 4.09 | +3.81% | 1,052,340 |
| Apr 16, 2026 | 3.92 | 4.02 | 3.75 | 3.94 | +2.87% | 999,163 |
| Apr 15, 2026 | 3.78 | 4.00 | 3.72 | 3.83 | +1.59% | 1,741,020 |
| Apr 14, 2026 | 3.97 | 4.25 | 3.74 | 3.77 | -3.58% | 1,126,153 |
| Apr 13, 2026 | 3.43 | 3.94 | 3.40 | 3.91 | +12.68% | 1,409,648 |
| Apr 10, 2026 | 3.50 | 3.71 | 3.44 | 3.47 | +2.06% | 1,216,354 |
| Apr 9, 2026 | 3.43 | 3.54 | 3.36 | 3.40 | -2.02% | 808,467 |
| Apr 8, 2026 | 3.68 | 3.69 | 3.40 | 3.47 | +1.17% | 864,630 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.32 | 3.43 | -4.19% | 762,051 |
| Apr 6, 2026 | 3.54 | 3.71 | 3.52 | 3.58 | +1.99% | 645,390 |
| Apr 2, 2026 | 3.53 | 3.65 | 3.42 | 3.51 | -1.96% | 713,063 |
| Apr 1, 2026 | 3.65 | 3.79 | 3.51 | 3.58 | -0.83% | 1,007,456 |
| Mar 31, 2026 | 3.66 | 3.72 | 3.51 | 3.61 | +0.28% | 801,860 |
| Mar 30, 2026 | 3.75 | 3.80 | 3.49 | 3.60 | -3.23% | 944,948 |
| Mar 27, 2026 | 3.88 | 3.92 | 3.71 | 3.72 | -5.58% | 665,119 |
| Mar 26, 2026 | 3.85 | 4.18 | 3.80 | 3.94 | +1.03% | 995,181 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.83 | 3.90 | +0.52% | 594,507 |
| Mar 24, 2026 | 3.94 | 3.97 | 3.76 | 3.88 | -2.51% | 903,967 |
| Mar 23, 2026 | 3.94 | 4.08 | 3.88 | 3.98 | +2.05% | 826,220 |
| Mar 20, 2026 | 4.09 | 4.16 | 3.83 | 3.90 | -4.65% | 1,331,579 |
| Mar 19, 2026 | 4.00 | 4.15 | 3.99 | 4.09 | -0.49% | 1,058,544 |
| Mar 18, 2026 | 4.39 | 4.42 | 4.08 | 4.11 | -7.43% | 1,383,916 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.34 | 4.44 | +0.91% | 1,581,673 |
| Mar 16, 2026 | 4.34 | 4.74 | 4.34 | 4.40 | +10.55% | 2,945,714 |
| Mar 13, 2026 | 3.98 | 4.22 | 3.85 | 3.98 | +1.14% | 1,118,292 |
| Mar 12, 2026 | 4.04 | 4.30 | 3.85 | 3.94 | -3.08% | 1,953,376 |
| Mar 11, 2026 | 4.02 | 4.63 | 3.98 | 4.06 | +3.84% | 2,958,018 |
| Mar 10, 2026 | 3.50 | 4.06 | 3.46 | 3.91 | +25.32% | 6,118,878 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.93 | 3.12 | +4.00% | 2,397,633 |
| Mar 6, 2026 | 2.94 | 3.08 | 2.84 | 3.00 | +0.00% | 955,393 |
| Mar 5, 2026 | 3.06 | 3.15 | 2.96 | 3.00 | -3.85% | 792,868 |
| Mar 4, 2026 | 2.95 | 3.17 | 2.92 | 3.12 | +7.22% | 790,645 |
| Mar 3, 2026 | 2.81 | 2.96 | 2.68 | 2.91 | +0.00% | 869,989 |
| Mar 2, 2026 | 2.62 | 2.93 | 2.60 | 2.91 | +8.99% | 770,251 |
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | -3.96% | 656,200 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | +0.72% | 663,034 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | +3.37% | 809,880 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | +1.14% | 991,749 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | -6.38% | 792,915 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | -2.76% | 704,732 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | -1.69% | 585,917 |
| Feb 18, 2026 | 2.84 | 3.07 | 2.81 | 2.95 | +3.51% | 715,363 |
| Feb 17, 2026 | 2.77 | 2.89 | 2.71 | 2.85 | +2.52% | 1,614,051 |
| Feb 13, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | -0.71% | 641,348 |
| Feb 12, 2026 | 2.93 | 2.99 | 2.75 | 2.80 | -3.78% | 858,993 |
| Feb 11, 2026 | 3.10 | 3.15 | 2.91 | 2.91 | -4.59% | 597,820 |
| Feb 10, 2026 | 3.18 | 3.25 | 3.02 | 3.05 | -4.69% | 595,584 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.08 | 3.20 | +1.91% | 1,921,417 |
| Feb 6, 2026 | 2.87 | 3.19 | 2.81 | 3.14 | +13.36% | 1,136,874 |
| Feb 5, 2026 | 3.04 | 3.04 | 2.72 | 2.77 | -9.77% | 1,418,981 |
| Feb 4, 2026 | 3.21 | 3.24 | 2.98 | 3.07 | -3.46% | 884,510 |
| Feb 3, 2026 | 3.29 | 3.32 | 3.07 | 3.18 | -3.05% | 802,635 |
| Feb 2, 2026 | 3.24 | 3.37 | 3.17 | 3.28 | +1.23% | 681,616 |
| Jan 30, 2026 | 3.33 | 3.39 | 3.21 | 3.24 | -3.86% | 687,064 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | -0.88% | 703,723 |
| Jan 28, 2026 | 3.55 | 3.57 | 3.38 | 3.40 | -2.86% | 737,632 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.40 | 3.50 | -0.57% | 660,080 |
| Jan 26, 2026 | 3.54 | 3.58 | 3.40 | 3.52 | -1.68% | 781,923 |
| Jan 23, 2026 | 3.61 | 3.76 | 3.54 | 3.58 | -1.10% | 805,523 |
| Jan 22, 2026 | 3.59 | 3.72 | 3.59 | 3.62 | +2.26% | 963,191 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.39 | 3.54 | -0.56% | 1,060,854 |
| Jan 20, 2026 | 3.63 | 3.73 | 3.56 | 3.56 | -5.57% | 765,889 |
| Jan 16, 2026 | 3.78 | 3.88 | 3.70 | 3.77 | +0.00% | 879,710 |
| Jan 15, 2026 | 3.88 | 3.92 | 3.73 | 3.77 | -2.08% | 705,768 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.75 | 3.85 | -3.27% | 1,176,364 |
| Jan 13, 2026 | 4.23 | 4.23 | 3.95 | 3.98 | -5.01% | 1,039,393 |
| Jan 12, 2026 | 4.09 | 4.36 | 3.98 | 4.19 | +8.55% | 1,269,649 |
| Jan 9, 2026 | 4.04 | 4.18 | 3.84 | 3.86 | -3.50% | 1,137,387 |
| Jan 8, 2026 | 3.92 | 4.07 | 3.87 | 4.00 | +1.78% | 743,442 |
| Jan 7, 2026 | 4.22 | 4.22 | 3.86 | 3.93 | -6.87% | 1,365,341 |
| Jan 6, 2026 | 3.95 | 4.26 | 3.91 | 4.22 | +7.93% | 2,226,700 |
| Jan 5, 2026 | 3.65 | 4.06 | 3.63 | 3.91 | +12.03% | 2,605,713 |
| Jan 2, 2026 | 3.43 | 3.56 | 3.38 | 3.49 | +2.35% | 882,400 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.36 | 3.41 | -2.29% | 870,135 |
| Dec 30, 2025 | 3.48 | 3.53 | 3.38 | 3.49 | +1.45% | 929,842 |
| Dec 29, 2025 | 3.49 | 3.52 | 3.38 | 3.44 | -1.71% | 946,992 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.48 | 3.50 | -12.50% | 1,875,511 |
| Dec 24, 2025 | 3.68 | 4.04 | 3.58 | 4.00 | +15.61% | 2,993,957 |
| Dec 23, 2025 | 3.20 | 3.54 | 3.18 | 3.46 | +8.12% | 1,496,683 |
| Dec 22, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | -0.93% | 1,178,967 |
| Dec 19, 2025 | 3.25 | 3.31 | 3.22 | 3.23 | -0.31% | 1,334,181 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.21 | 3.24 | +0.00% | 673,539 |
| Dec 17, 2025 | 3.42 | 3.45 | 3.21 | 3.24 | -5.26% | 1,369,040 |
| Dec 16, 2025 | 3.25 | 3.44 | 3.25 | 3.42 | +4.59% | 1,339,099 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.26 | 3.27 | -3.82% | 961,611 |
| Dec 12, 2025 | 3.46 | 3.50 | 3.32 | 3.40 | -1.73% | 1,309,637 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.44 | 3.46 | -4.16% | 1,216,353 |
| Dec 10, 2025 | 3.63 | 3.66 | 3.55 | 3.61 | -0.55% | 724,359 |
| Dec 9, 2025 | 3.63 | 3.65 | 3.57 | 3.63 | -0.27% | 772,090 |
| Dec 8, 2025 | 3.51 | 3.68 | 3.50 | 3.64 | +4.00% | 977,561 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.47 | 3.50 | -6.17% | 1,252,432 |
| Dec 4, 2025 | 3.74 | 3.84 | 3.65 | 3.73 | +0.27% | 1,241,870 |
| Dec 3, 2025 | 3.56 | 3.72 | 3.42 | 3.72 | +4.49% | 1,537,331 |
| Dec 2, 2025 | 3.62 | 3.62 | 3.46 | 3.56 | -0.28% | 1,166,128 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.56 | 3.57 | -6.79% | 1,383,213 |
| Nov 28, 2025 | 3.86 | 3.94 | 3.79 | 3.83 | -0.26% | 626,421 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.78 | 3.84 | -2.29% | 1,063,352 |
| Nov 25, 2025 | 3.97 | 4.04 | 3.90 | 3.93 | -1.01% | 1,225,370 |
| Nov 24, 2025 | 3.91 | 4.05 | 3.91 | 3.97 | +3.12% | 1,113,819 |
| Nov 21, 2025 | 3.71 | 3.88 | 3.62 | 3.85 | +3.77% | 1,127,897 |
| Nov 20, 2025 | 4.09 | 4.16 | 3.68 | 3.71 | -7.02% | 2,214,090 |
| Nov 19, 2025 | 4.09 | 4.21 | 3.88 | 3.99 | -2.44% | 1,977,275 |
| Nov 18, 2025 | 3.48 | 4.11 | 3.43 | 4.09 | -13.53% | 8,119,644 |
| Nov 17, 2025 | 4.90 | 4.97 | 4.51 | 4.73 | +2.16% | 3,390,349 |
| Nov 14, 2025 | 4.50 | 4.75 | 4.49 | 4.63 | +0.22% | 1,103,113 |
| Nov 13, 2025 | 5.00 | 5.08 | 4.61 | 4.62 | -8.88% | 2,204,745 |
| Nov 12, 2025 | 5.11 | 5.17 | 5.00 | 5.07 | +0.20% | 1,050,687 |
| Nov 11, 2025 | 5.13 | 5.14 | 4.96 | 5.06 | -1.36% | 775,792 |
| Nov 10, 2025 | 5.37 | 5.44 | 5.11 | 5.13 | -2.10% | 845,443 |
| Nov 7, 2025 | 5.20 | 5.30 | 4.93 | 5.24 | -0.38% | 1,660,602 |
| Nov 6, 2025 | 5.55 | 5.55 | 5.23 | 5.26 | -6.57% | 1,204,036 |
| Nov 5, 2025 | 5.44 | 5.73 | 5.42 | 5.63 | +3.87% | 799,147 |
| Nov 4, 2025 | 5.62 | 5.69 | 5.38 | 5.42 | -5.57% | 1,022,708 |
| Nov 3, 2025 | 5.96 | 5.96 | 5.69 | 5.74 | -2.88% | 737,722 |
| Oct 31, 2025 | 5.82 | 6.03 | 5.80 | 5.91 | +1.90% | 612,379 |
Daily open, high, low, close and volume for LifeMD, Inc. Common Stock (LFMD). Showing 250 trading days. Unadjusted prices.