Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.530
+0.040 (2.68%)
After-hours: Dec 5, 2025, 7:42 PM EST
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 158,122 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -7.98% | 134,149 |
| Dec 3, 2025 | 1.51 | 1.63 | 1.50 | 1.63 | 1.63 | 9.40% | 360,112 |
| Dec 2, 2025 | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 185,012 |
| Dec 1, 2025 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -7.36% | 172,702 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 2.52% | 93,100 |
| Nov 26, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | - | 354,990 |
| Nov 25, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 5.30% | 308,980 |
| Nov 24, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | -0.66% | 131,003 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 6.29% | 174,656 |
| Nov 20, 2025 | 1.49 | 1.56 | 1.43 | 1.43 | 1.43 | -2.72% | 173,112 |
| Nov 19, 2025 | 1.49 | 1.54 | 1.47 | 1.47 | 1.47 | - | 247,989 |
| Nov 18, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 149,021 |
| Nov 17, 2025 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 167,877 |
| Nov 14, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | - | 99,475 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.47 | 1.49 | 1.49 | -3.25% | 248,398 |
| Nov 12, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 403,589 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 168,367 |
| Nov 10, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 223,016 |
| Nov 7, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 110,800 |
| Nov 6, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 268,778 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 135,751 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 210,454 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | -1.28% | 192,738 |
| Oct 31, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 273,548 |
| Oct 30, 2025 | 1.57 | 1.60 | 1.50 | 1.55 | 1.55 | -1.27% | 451,982 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 242,286 |
| Oct 28, 2025 | 1.65 | 1.67 | 1.59 | 1.60 | 1.60 | -1.23% | 363,448 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | -5.26% | 307,719 |
| Oct 24, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 144,692 |
| Oct 23, 2025 | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 120,632 |
| Oct 22, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 80,898 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -3.31% | 144,985 |
| Oct 20, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 109,129 |
| Oct 17, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | 0.56% | 115,923 |
| Oct 16, 2025 | 1.84 | 1.87 | 1.76 | 1.77 | 1.77 | -4.84% | 126,751 |
| Oct 15, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.64% | 138,881 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.75 | 1.83 | 1.83 | 2.81% | 171,877 |
| Oct 13, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 117,658 |
| Oct 10, 2025 | 1.81 | 1.83 | 1.76 | 1.76 | 1.76 | -2.22% | 127,501 |
| Oct 9, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 220,099 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 102,757 |
| Oct 7, 2025 | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 144,876 |
| Oct 6, 2025 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | -2.60% | 426,856 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -2.54% | 266,425 |
| Oct 2, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.99% | 140,768 |
| Oct 1, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 72,010 |
| Sep 30, 2025 | 2.00 | 2.03 | 1.98 | 2.02 | 2.02 | -1.94% | 187,773 |
| Sep 29, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.02 | -2.83% | 164,458 |
| Sep 26, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.08 | 1.44% | 112,313 |