Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LMFA Historical Prices

LM Funding America, Inc. Common Stock · daily open, high, low, close & volume

Trading days
173
Period high
3.40
Period low
0.1219
Period change
+124.14%
DateOpenHighLowCloseChangeVolume
Jul 21, 20262.743.022.542.60+6.12%950,341
Jul 20, 20262.762.762.252.45-7.55%1,202,677
Jul 17, 20262.612.742.552.65-0.75%45,921
Jul 16, 20262.792.812.632.67-5.99%42,834
Jul 15, 20262.742.912.742.84+1.79%45,624
Jul 14, 20262.923.052.702.79-4.45%131,737
Jul 13, 20263.303.402.802.92+2110.45%134,951
Jul 10, 20260.12390.13480.12190.1321+3.53%1,096,625
Jul 9, 20260.13000.13840.12740.1276-14.65%2,494,764
Jul 8, 20260.14500.15280.14120.1495+0.40%965,036
Jul 7, 20260.14700.15150.14160.1489-1.97%522,855
Jul 6, 20260.14940.15380.14500.1519+1.67%951,652
Jul 2, 20260.14620.15100.14160.1494-0.40%954,307
Jul 1, 20260.14000.15040.13950.1500+0.47%1,037,247
Jun 30, 20260.14200.14930.13710.1493+1.22%770,678
Jun 29, 20260.13500.14750.13500.1475-1.01%1,306,948
Jun 26, 20260.14200.14900.13330.1490-0.60%1,408,957
Jun 25, 20260.13400.14990.12850.1499-1.70%2,498,467
Jun 24, 20260.13000.16000.12210.1525+2.28%54,220,892
Jun 23, 20260.15270.15990.14300.1491-23.73%19,031,925
Jun 22, 20260.18400.20390.18400.1955+7.12%369,809
Jun 18, 20260.20900.20930.18250.1825-8.93%880,996
Jun 17, 20260.20800.21690.20040.2004+6.03%828,285
Jun 16, 20260.21280.21980.18900.1890-8.47%305,138
Jun 15, 20260.20890.22480.20330.2065-1.01%660,881
Jun 12, 20260.20900.21000.19830.2086-1.18%525,543
Jun 11, 20260.21960.21960.19800.2111+0.38%284,210
Jun 10, 20260.21280.22570.20130.2103-3.35%415,116
Jun 9, 20260.23800.23800.21000.2176-7.21%276,107
Jun 8, 20260.22500.24000.21710.2345+6.69%226,035
Jun 5, 20260.23410.23430.21500.2198-6.35%223,997
Jun 4, 20260.22990.24990.22600.2347-1.68%510,003
Jun 3, 20260.24250.24700.22600.2387-2.57%324,966
Jun 2, 20260.27680.28970.24330.2450-15.02%547,176
Jun 1, 20260.25990.29000.25600.2883+9.62%298,934
May 29, 20260.26510.28000.25530.2630+4.20%532,923
May 28, 20260.24400.25950.24400.2524-0.47%331,673
May 27, 20260.23120.25900.22720.2536+6.11%441,934
May 26, 20260.24130.24830.23520.2390-4.40%278,979
May 22, 20260.23800.25530.23140.2500+5.04%413,847
May 21, 20260.22160.23980.21600.2380+7.59%631,683
May 20, 20260.21890.23200.21560.2212-0.58%3,023,735
May 19, 20260.22000.23300.21170.2225-2.46%419,391
May 18, 20260.22900.23000.22330.2281-1.08%301,738
May 15, 20260.23800.24150.22730.2306-9.75%451,779
May 14, 20260.22300.26500.22000.2555+15.56%1,912,331
May 13, 20260.22580.23700.21560.2211-6.19%687,500
May 12, 20260.22280.24430.22280.2357+2.43%955,119
May 11, 20260.24000.25000.23000.2301-2.09%552,434
May 8, 20260.23990.24700.23300.2350-0.51%331,845
May 7, 20260.24000.25060.23620.2362-5.93%427,818
May 6, 20260.25000.26500.24990.2511+1.66%204,607
May 5, 20260.24110.25640.24100.2470+1.40%235,929
May 4, 20260.24900.24990.23500.2436+0.45%318,500
May 1, 20260.24000.25450.24000.2425+0.62%426,457
Apr 30, 20260.23500.24460.22190.2410+6.17%173,067
Apr 29, 20260.24130.24400.22640.2270-4.18%393,933
Apr 28, 20260.24200.24940.23510.2369-3.19%129,244
Apr 27, 20260.25000.25560.22380.2447-3.78%161,466
Apr 24, 20260.24690.26180.24100.2543+2.05%214,377
Apr 23, 20260.26500.27400.23450.2492-5.89%736,683
Apr 22, 20260.27560.30990.26130.2648-2.79%988,692
Apr 21, 20260.29210.29250.27220.2724-4.86%104,645
Apr 20, 20260.27820.29590.27490.2863-0.42%271,318
Apr 17, 20260.30300.31740.28720.2875-1.61%764,538
Apr 16, 20260.31500.31500.28510.2922-3.15%208,107
Apr 15, 20260.28590.31400.28590.3017+4.79%229,634
Apr 14, 20260.27990.30000.27010.2879+3.64%396,645
Apr 13, 20260.28000.28910.26000.2778-0.79%415,759
Apr 10, 20260.27800.28010.26030.2800+7.65%202,530
Apr 9, 20260.27000.27000.25370.2601-2.95%145,817
Apr 8, 20260.26460.27690.26000.2680+6.43%214,091
Apr 7, 20260.24410.26120.24140.2518+4.92%235,148
Apr 6, 20260.24000.25670.22870.2400+2.83%276,738
Apr 2, 20260.24300.24300.22010.2334-3.95%172,734
Apr 1, 20260.24400.25600.24190.2430-2.80%214,981
Mar 31, 20260.25000.25500.18040.2500+2.25%853,828
Mar 30, 20260.29340.29340.22700.2445-16.67%930,093
Mar 27, 20260.32300.32300.28760.2934-8.31%481,615
Mar 26, 20260.32500.33500.31410.3200+0.31%306,821
Mar 25, 20260.31900.32790.31000.3190+0.31%155,692
Mar 24, 20260.34000.34650.31220.3180-5.69%163,022
Mar 23, 20260.31880.35440.31880.3372+8.77%799,176
Mar 20, 20260.32000.32650.29730.3100-2.52%585,215
Mar 19, 20260.34970.34970.31000.3180-3.72%307,946
Mar 18, 20260.32690.34280.31010.3303+0.73%402,134
Mar 17, 20260.34250.35000.32130.3279-0.97%266,069
Mar 16, 20260.36200.36250.33110.3311+0.06%331,251
Mar 13, 20260.39580.42900.29500.3309-14.85%1,454,657
Mar 12, 20260.40100.41110.37040.3886-7.06%116,663
Mar 11, 20260.40690.41810.39100.4181+2.85%114,970
Mar 10, 20260.39550.43100.37580.4065+3.28%475,737
Mar 9, 20260.36050.40400.35880.3936+5.66%362,943
Mar 6, 20260.41000.41000.36400.3725-8.02%330,507
Mar 5, 20260.42760.42760.36000.4050-5.81%219,939
Mar 4, 20260.40850.44460.40010.4300+13.16%1,093,309
Mar 3, 20260.38000.38990.35800.3800-4.79%100,269
Mar 2, 20260.37930.41000.36560.3991+7.08%292,591
Feb 27, 20260.39000.39000.37010.3727-1.92%99,315
Feb 26, 20260.36010.38250.35110.3800+8.20%142,880
Feb 25, 20260.33500.36190.33130.3512+11.07%126,459
Feb 24, 20260.31960.33000.31500.3162-1.16%119,272
Feb 23, 20260.34380.34380.31000.3199-6.95%113,572
Feb 20, 20260.36600.36600.33360.3438-2.55%99,483
Feb 19, 20260.40000.40000.34000.3528-9.07%306,613
Feb 18, 20260.36910.42890.35840.3880+5.43%690,933
Feb 17, 20260.34300.39400.32100.3680+12.64%728,018
Feb 13, 20260.32400.34000.31230.3267+5.59%175,209
Feb 12, 20260.36900.37000.30000.3094+3.13%526,915
Feb 11, 20260.32510.33000.30000.3000-4.76%153,686
Feb 10, 20260.34900.35000.31160.3150-5.75%77,819
Feb 9, 20260.35900.35900.33420.3342-3.13%132,835
Feb 6, 20260.30000.36700.30000.3450+18.97%584,247
Feb 5, 20260.31220.32700.29000.2900-9.06%532,424
Feb 4, 20260.32520.33140.31500.3189-5.82%226,558
Feb 3, 20260.34830.36360.32450.3386-6.20%422,862
Feb 2, 20260.37930.39000.36100.3610-10.20%366,773
Jan 30, 20260.39720.42000.38010.4020+1.01%425,752
Jan 29, 20260.41800.41800.39220.3980-5.01%276,586
Jan 28, 20260.41950.43000.41000.4190-0.76%220,146
Jan 27, 20260.41010.42650.41000.4222+2.30%367,106
Jan 26, 20260.44400.44910.39500.4127-3.80%332,151
Jan 23, 20260.44400.46500.41900.4290-1.61%318,375
Jan 22, 20260.43080.44560.43080.4360+1.28%109,214
Jan 21, 20260.40800.43330.40800.4305+5.49%271,657
Jan 20, 20260.45800.45800.39530.4081-8.09%642,273
Jan 16, 20260.46550.48000.44100.4440-5.51%699,946
Jan 15, 20260.47160.54000.45820.4699-0.02%885,757
Jan 14, 20260.49620.52200.46800.4700-1.67%893,836
Jan 13, 20260.46000.50580.45380.4780+2.36%894,609
Jan 12, 20260.47500.49060.45540.4670-0.64%351,994
Jan 9, 20260.48000.50750.47000.4700+0.00%195,402
Jan 8, 20260.50000.52500.47000.4700-10.07%427,308
Jan 7, 20260.54980.54980.49750.5226-3.51%271,331
Jan 6, 20260.57000.57880.53450.5416-3.42%305,026
Jan 5, 20260.53300.59100.52000.5608+16.11%1,042,012
Jan 2, 20260.45850.53900.44610.4830+8.81%613,416
Dec 31, 20250.43000.47800.43000.4439+0.89%420,543
Dec 30, 20250.44900.45880.42510.4400-1.12%625,038
Dec 29, 20250.47000.47440.44000.4450-3.05%446,391
Dec 26, 20250.50480.51240.45800.4590-10.00%585,667
Dec 24, 20250.53110.55030.50000.5100-1.77%207,329
Dec 23, 20250.52000.56190.50000.5192-1.48%563,864
Dec 22, 20250.60060.61170.52360.5270-10.05%580,053
Dec 19, 20250.57000.63170.55750.5859-16.66%871,654
Dec 18, 20250.74990.76990.68500.7030-2.52%369,359
Dec 17, 20250.71880.77790.71500.7212-0.26%461,429
Dec 16, 20250.71140.76400.71140.7231-0.29%331,650
Dec 15, 20250.81000.81000.70070.7252-7.22%617,560
Dec 12, 20250.84750.86690.77990.7816-6.44%331,981
Dec 11, 20250.86160.86250.82000.8354-2.33%281,298
Dec 10, 20250.87200.89890.84910.8553-1.19%379,519
Dec 9, 20250.87960.93370.86000.8656-2.74%529,413
Dec 8, 20250.92770.93950.87710.8900-4.55%146,542
Dec 5, 20250.95000.95000.92450.9324-2.37%44,142
Dec 4, 20250.93150.96000.90670.9550-0.31%224,463
Dec 3, 20250.94000.96880.90450.9580+5.17%258,389
Dec 2, 20250.89550.91540.88400.9109+2.72%282,007
Dec 1, 20250.89000.91400.87000.8868-10.47%349,992
Nov 28, 20250.98601.010.95530.9905+2.95%386,216
Nov 26, 20250.89570.98340.87500.9621+9.93%513,894
Nov 25, 20250.86000.89000.83020.8752+1.07%81,097
Nov 24, 20250.83000.86590.78320.8659+7.97%418,977
Nov 21, 20250.81490.81630.75160.8020-1.46%582,506
Nov 20, 20250.86000.87100.79000.8139-0.63%359,600
Nov 19, 20250.89400.89710.81000.8191-9.17%503,261
Nov 18, 20250.79200.91200.77700.9018+10.91%1,241,822
Nov 17, 20250.93000.93000.81100.8131-14.20%997,701
Nov 14, 20250.92750.99000.85130.9477-13.06%3,177,942
Nov 13, 20251.111.141.061.09-0.91%1,939,716
Nov 12, 20251.121.131.061.10+0.00%657,255
Nov 11, 20251.131.131.061.10-5.17%517,088
Nov 10, 20251.241.241.141.16-7.94%787,553

Daily open, high, low, close and volume for LM Funding America, Inc. Common Stock (LMFA). Showing 173 trading days. Unadjusted prices.