LifeMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	6.76	6.89	6.60	6.89	6.89	0.88%	2,011,670
Aug 12, 2025	6.72	6.99	6.44	6.83	6.83	1.64%	2,626,698
Aug 11, 2025	6.97	7.16	6.65	6.72	6.72	-1.47%	2,948,031
Aug 8, 2025	6.67	7.10	6.65	6.82	6.82	3.18%	2,893,605
Aug 7, 2025	6.63	6.96	6.47	6.61	6.61	1.23%	4,349,758
Aug 6, 2025	7.50	7.95	6.25	6.53	6.53	-44.85%	16,783,312
Aug 5, 2025	12.56	12.72	11.76	11.84	11.84	-4.13%	4,241,367
Aug 4, 2025	10.42	12.50	10.32	12.35	12.35	24.25%	4,404,512
Aug 1, 2025	10.14	10.23	9.81	9.94	9.94	-4.51%	1,102,397
Jul 31, 2025	10.06	11.01	10.01	10.41	10.41	3.17%	1,034,800
Jul 30, 2025	10.28	10.40	9.95	10.09	10.09	-1.08%	836,947
Jul 29, 2025	10.85	10.85	10.14	10.20	10.20	-6.16%	769,022
Jul 28, 2025	10.89	10.98	10.54	10.87	10.87	1.68%	725,239
Jul 25, 2025	10.71	10.71	10.51	10.69	10.69	0.19%	665,239
Jul 24, 2025	11.05	11.05	10.54	10.67	10.67	-1.66%	706,318
Jul 23, 2025	10.36	10.95	10.18	10.85	10.85	4.73%	1,467,753
Jul 22, 2025	10.42	10.55	10.25	10.36	10.36	-0.58%	674,474
Jul 21, 2025	10.59	10.68	10.38	10.42	10.42	-1.23%	827,570
Jul 18, 2025	11.25	11.31	10.55	10.55	10.55	-4.95%	1,027,535
Jul 17, 2025	11.25	11.47	11.05	11.10	11.10	-1.94%	793,711
Jul 16, 2025	11.00	11.42	10.68	11.32	11.32	3.47%	1,125,055
Jul 15, 2025	11.37	11.58	10.85	10.94	10.94	-3.36%	995,885
Jul 14, 2025	11.26	11.41	11.05	11.32	11.32	0.53%	876,259
Jul 11, 2025	11.90	11.99	11.23	11.26	11.26	-5.85%	882,530
Jul 10, 2025	12.12	12.14	11.51	11.96	11.96	1.53%	1,132,823
Jul 9, 2025	12.11	12.27	11.78	11.78	11.78	-1.59%	1,510,070
Jul 8, 2025	12.20	12.30	11.63	11.97	11.97	-1.89%	1,466,338
Jul 7, 2025	12.41	12.66	11.99	12.20	12.20	-2.40%	1,535,984
Jul 3, 2025	12.97	13.09	12.24	12.50	12.50	-3.33%	902,588
Jul 2, 2025	13.23	13.23	12.87	12.93	12.93	-1.52%	1,128,139
Jul 1, 2025	13.56	13.63	12.97	13.13	13.13	-3.60%	1,473,833
Jun 30, 2025	14.08	14.43	13.60	13.62	13.62	-0.95%	1,747,782
Jun 27, 2025	13.52	13.78	13.10	13.75	13.75	1.55%	2,591,618
Jun 26, 2025	12.90	13.64	12.46	13.54	13.54	5.45%	3,335,159
Jun 25, 2025	14.05	14.17	12.76	12.84	12.84	-8.61%	2,633,572
Jun 24, 2025	14.42	14.61	13.88	14.05	14.05	-1.75%	1,587,884
Jun 23, 2025	15.39	15.84	14.13	14.30	14.30	-3.12%	3,441,007
Jun 20, 2025	15.20	15.34	14.56	14.76	14.76	-1.99%	2,856,876
Jun 18, 2025	14.01	15.29	13.86	15.06	15.06	10.90%	3,107,211
Jun 17, 2025	13.54	14.20	13.10	13.58	13.58	0.82%	1,606,187
Jun 16, 2025	12.63	13.76	12.54	13.47	13.47	8.11%	1,818,627
Jun 13, 2025	12.38	12.58	12.10	12.46	12.46	-1.89%	1,285,479
Jun 12, 2025	12.47	13.15	12.47	12.70	12.70	0.55%	1,383,931
Jun 11, 2025	12.26	12.86	11.91	12.63	12.63	3.87%	1,954,713
Jun 10, 2025	12.53	12.65	11.89	12.16	12.16	-2.33%	1,869,184
Jun 9, 2025	12.72	12.73	11.93	12.45	12.45	-2.12%	2,486,427
Jun 6, 2025	12.25	12.95	11.79	12.72	12.72	5.30%	1,773,423
Jun 5, 2025	11.98	12.56	11.69	12.08	12.08	-1.71%	1,924,055
Jun 4, 2025	12.70	12.85	12.29	12.29	12.29	-2.85%	1,094,299
Jun 3, 2025	12.99	13.25	12.61	12.65	12.65	-1.56%	1,927,846