LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
8.55
+0.29 (3.51%)
At close: May 12, 2025, 4:00 PM
8.61
+0.06 (0.70%)
After-hours: May 12, 2025, 7:59 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.55 | 8.86 | 8.29 | 8.55 | 8.55 | 3.51% | 1,578,418 |
| May 9, 2025 | 8.17 | 8.45 | 7.96 | 8.26 | 8.26 | 1.23% | 1,349,869 |
| May 8, 2025 | 8.10 | 8.27 | 7.81 | 8.16 | 8.16 | 1.87% | 1,423,694 |
| May 7, 2025 | 8.14 | 8.54 | 7.61 | 8.01 | 8.01 | 3.22% | 2,815,854 |
| May 6, 2025 | 7.35 | 8.00 | 7.20 | 7.76 | 7.76 | 2.92% | 2,408,824 |
| May 5, 2025 | 7.24 | 7.59 | 7.11 | 7.54 | 7.54 | 4.00% | 1,113,593 |
| May 2, 2025 | 7.44 | 7.55 | 7.18 | 7.25 | 7.25 | -2.55% | 1,719,394 |
| May 1, 2025 | 7.50 | 7.62 | 7.06 | 7.44 | 7.44 | 1.09% | 1,543,162 |
| Apr 30, 2025 | 8.34 | 8.35 | 7.30 | 7.36 | 7.36 | -14.62% | 4,142,360 |
| Apr 29, 2025 | 8.03 | 8.69 | 7.02 | 8.62 | 8.62 | 41.31% | 21,255,233 |
| Apr 28, 2025 | 6.14 | 6.30 | 5.97 | 6.10 | 6.10 | 0.16% | 541,467 |
| Apr 25, 2025 | 6.00 | 6.11 | 5.91 | 6.09 | 6.09 | 0.50% | 420,752 |
| Apr 24, 2025 | 5.83 | 6.08 | 5.79 | 6.06 | 6.06 | 4.12% | 496,427 |
| Apr 23, 2025 | 5.87 | 6.04 | 5.76 | 5.82 | 5.82 | 3.01% | 813,173 |
| Apr 22, 2025 | 5.49 | 5.73 | 5.37 | 5.65 | 5.65 | 4.73% | 536,679 |
| Apr 21, 2025 | 5.31 | 5.41 | 5.16 | 5.40 | 5.40 | -0.74% | 420,751 |
| Apr 17, 2025 | 5.03 | 5.57 | 5.02 | 5.44 | 5.44 | 8.05% | 802,217 |
| Apr 16, 2025 | 5.10 | 5.10 | 4.87 | 5.03 | 5.03 | -2.52% | 484,218 |
| Apr 15, 2025 | 5.11 | 5.24 | 5.07 | 5.16 | 5.16 | 0.58% | 316,155 |
| Apr 14, 2025 | 5.19 | 5.24 | 5.00 | 5.13 | 5.13 | 1.99% | 474,139 |
| Apr 11, 2025 | 5.02 | 5.04 | 4.79 | 5.03 | 5.03 | 1.00% | 457,321 |
| Apr 10, 2025 | 5.02 | 5.09 | 4.82 | 4.98 | 4.98 | -4.23% | 654,498 |
| Apr 9, 2025 | 4.72 | 5.33 | 4.58 | 5.20 | 5.20 | 7.88% | 1,038,934 |
| Apr 8, 2025 | 5.25 | 5.25 | 4.76 | 4.82 | 4.82 | -2.53% | 765,354 |
| Apr 7, 2025 | 4.80 | 5.35 | 4.57 | 4.95 | 4.95 | -4.17% | 1,390,412 |
| Apr 4, 2025 | 5.01 | 5.20 | 4.75 | 5.16 | 5.16 | -3.01% | 1,321,441 |
| Apr 3, 2025 | 5.18 | 5.33 | 5.08 | 5.32 | 5.32 | -5.17% | 763,206 |
| Apr 2, 2025 | 5.23 | 5.64 | 5.22 | 5.61 | 5.61 | 3.31% | 449,976 |
| Apr 1, 2025 | 5.40 | 5.48 | 5.18 | 5.43 | 5.43 | -0.18% | 582,306 |
| Mar 31, 2025 | 5.26 | 5.49 | 5.14 | 5.44 | 5.44 | -0.18% | 546,431 |
| Mar 28, 2025 | 5.54 | 5.59 | 5.33 | 5.45 | 5.45 | -2.68% | 731,306 |
| Mar 27, 2025 | 5.92 | 5.92 | 5.40 | 5.60 | 5.60 | -6.28% | 1,105,455 |
| Mar 26, 2025 | 5.98 | 6.00 | 5.77 | 5.98 | 5.98 | -0.42% | 688,929 |
| Mar 25, 2025 | 6.13 | 6.13 | 5.80 | 6.00 | 6.00 | -1.64% | 797,481 |
| Mar 24, 2025 | 5.77 | 6.15 | 5.70 | 6.10 | 6.10 | 8.93% | 1,001,130 |
| Mar 21, 2025 | 5.56 | 5.70 | 5.47 | 5.60 | 5.60 | -0.88% | 643,027 |
| Mar 20, 2025 | 5.61 | 6.03 | 5.51 | 5.65 | 5.65 | -1.22% | 816,880 |
| Mar 19, 2025 | 5.68 | 5.83 | 5.57 | 5.72 | 5.72 | 1.24% | 786,129 |
| Mar 18, 2025 | 5.69 | 5.78 | 5.47 | 5.65 | 5.65 | -1.05% | 878,994 |
| Mar 17, 2025 | 5.90 | 5.98 | 5.59 | 5.71 | 5.71 | -3.87% | 1,493,154 |
| Mar 14, 2025 | 5.75 | 5.96 | 5.44 | 5.94 | 5.94 | 4.95% | 1,563,720 |
| Mar 13, 2025 | 5.75 | 5.87 | 5.44 | 5.66 | 5.66 | -1.91% | 1,140,677 |
| Mar 12, 2025 | 5.85 | 6.50 | 5.50 | 5.77 | 5.77 | 3.50% | 2,771,294 |
| Mar 11, 2025 | 5.43 | 5.81 | 4.94 | 5.58 | 5.58 | 30.56% | 7,202,742 |
| Mar 10, 2025 | 4.61 | 4.72 | 4.13 | 4.27 | 4.27 | -8.57% | 2,996,018 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.28 | 4.67 | 4.67 | -3.31% | 1,872,300 |
| Mar 6, 2025 | 4.95 | 5.25 | 4.81 | 4.83 | 4.83 | -3.21% | 2,133,375 |
| Mar 5, 2025 | 4.92 | 5.03 | 4.80 | 4.99 | 4.99 | 2.67% | 877,965 |
| Mar 4, 2025 | 4.65 | 5.01 | 4.54 | 4.86 | 4.86 | 2.75% | 1,370,044 |
| Mar 3, 2025 | 5.39 | 5.45 | 4.64 | 4.73 | 4.73 | -10.08% | 1,745,149 |