Skip to main content
LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
2.440
+0.030 (1.24%)
At close: Aug 15, 2025, 4:00 PM
2.450
+0.010 (0.41%)
After-hours: Aug 15, 2025, 7:38 PM EDT

LM Funding America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.592.742.422.442.441.24%327,454
Aug 14, 20252.382.442.302.412.411.26%225,040
Aug 13, 20252.492.512.292.382.38-4.42%190,921
Aug 12, 20252.252.522.252.492.498.26%192,049
Aug 11, 20252.272.362.192.302.304.55%204,050
Aug 8, 20252.342.342.072.202.20-297,944
Aug 7, 20252.032.282.032.202.208.37%283,587
Aug 6, 20251.872.151.872.032.037.98%231,186
Aug 5, 20252.022.051.871.881.88-8.29%145,807
Aug 4, 20251.982.051.912.052.053.02%177,175
Aug 1, 20252.082.081.871.991.99-6.13%174,248
Jul 31, 20252.042.162.022.122.122.91%129,008
Jul 30, 20252.082.241.992.062.061.48%419,815
Jul 29, 20252.042.081.852.032.030.50%678,088
Jul 28, 20252.892.922.002.022.02-30.58%2,565,196
Jul 25, 20253.033.222.852.912.91-5.83%406,880
Jul 24, 20253.914.312.563.093.09-21.57%2,449,770
Jul 23, 20254.504.753.723.943.94-20.08%1,264,261
Jul 22, 20254.665.144.354.934.934.01%2,620,213
Jul 21, 20253.894.983.594.744.7446.75%25,514,078
Jul 18, 20252.163.502.163.233.2345.50%17,088,476
Jul 17, 20252.232.382.202.222.22-234,382
Jul 16, 20252.082.302.082.222.226.73%321,744
Jul 15, 20252.352.352.082.082.08-10.34%468,929
Jul 14, 20252.512.752.282.322.32-12.78%821,397
Jul 11, 20252.993.232.592.662.669.92%50,831,846
Jul 10, 20252.362.582.232.422.427.56%193,764
Jul 9, 20252.312.452.162.252.25-3.43%107,287
Jul 8, 20252.312.572.312.332.33-0.85%161,224
Jul 7, 20252.652.652.342.352.35-11.32%142,373
Jul 3, 20252.812.932.602.652.65-6.69%228,935
Jul 2, 20252.792.952.632.842.843.65%219,023
Jul 1, 20252.792.862.502.742.74-4.20%114,360
Jun 30, 20252.352.892.352.862.8623.81%388,795
Jun 27, 20252.322.452.222.312.31-0.22%92,113
Jun 26, 20252.252.342.182.322.321.09%89,128
Jun 25, 20252.212.462.212.292.293.62%197,154
Jun 24, 20251.782.391.752.212.2128.49%557,929
Jun 23, 20251.801.831.721.721.72-4.44%53,641
Jun 20, 20251.681.801.641.801.809.09%47,428
Jun 18, 20251.751.761.621.651.65-2.94%36,271
Jun 17, 20251.831.831.701.701.70-3.41%7,121
Jun 16, 20251.701.771.681.761.767.32%27,514
Jun 13, 20251.701.711.641.641.64-2.38%29,544
Jun 12, 20251.891.891.671.681.68-5.62%62,002
Jun 11, 20251.901.911.751.781.78-5.82%55,159
Jun 10, 20251.921.951.881.891.89-1.05%36,184
Jun 9, 20251.941.971.871.911.91-2.05%55,794
Jun 6, 20251.901.991.831.951.955.98%67,210
Jun 5, 20252.022.071.841.841.84-7.54%73,455