LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
2.280
-0.035 (-1.51%)
At close: Jun 27, 2025, 4:00 PM
2.360
+0.080 (3.51%)
After-hours: Jun 27, 2025, 7:22 PM EDT
LM Funding America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.32 | 2.45 | 2.22 | 2.31 | 2.31 | -0.22% | 92,113 |
| Jun 26, 2025 | 2.25 | 2.34 | 2.18 | 2.32 | 2.32 | 1.09% | 89,128 |
| Jun 25, 2025 | 2.21 | 2.46 | 2.21 | 2.29 | 2.29 | 3.62% | 197,154 |
| Jun 24, 2025 | 1.78 | 2.39 | 1.75 | 2.21 | 2.21 | 28.49% | 557,929 |
| Jun 23, 2025 | 1.80 | 1.83 | 1.72 | 1.72 | 1.72 | -4.44% | 53,641 |
| Jun 20, 2025 | 1.68 | 1.80 | 1.64 | 1.80 | 1.80 | 9.09% | 47,428 |
| Jun 18, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -2.94% | 36,271 |
| Jun 17, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -3.41% | 7,121 |
| Jun 16, 2025 | 1.70 | 1.77 | 1.68 | 1.76 | 1.76 | 7.32% | 27,514 |
| Jun 13, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -2.38% | 29,544 |
| Jun 12, 2025 | 1.89 | 1.89 | 1.67 | 1.68 | 1.68 | -5.62% | 62,002 |
| Jun 11, 2025 | 1.90 | 1.91 | 1.75 | 1.78 | 1.78 | -5.82% | 55,159 |
| Jun 10, 2025 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -1.05% | 36,184 |
| Jun 9, 2025 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -2.05% | 55,794 |
| Jun 6, 2025 | 1.90 | 1.99 | 1.83 | 1.95 | 1.95 | 5.98% | 67,210 |
| Jun 5, 2025 | 2.02 | 2.07 | 1.84 | 1.84 | 1.84 | -7.54% | 73,455 |
| Jun 4, 2025 | 1.98 | 2.10 | 1.94 | 1.99 | 1.99 | 2.05% | 106,321 |
| Jun 3, 2025 | 2.07 | 2.08 | 1.89 | 1.95 | 1.95 | -3.94% | 83,302 |
| Jun 2, 2025 | 1.97 | 2.08 | 1.89 | 2.03 | 2.03 | 5.18% | 198,414 |
| May 30, 2025 | 1.53 | 2.00 | 1.53 | 1.93 | 1.93 | 24.52% | 215,394 |
| May 29, 2025 | 1.66 | 1.71 | 1.50 | 1.55 | 1.55 | -3.73% | 85,664 |
| May 28, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 27,593 |
| May 27, 2025 | 1.71 | 1.84 | 1.63 | 1.66 | 1.66 | -0.30% | 103,534 |
| May 23, 2025 | 1.65 | 1.71 | 1.53 | 1.67 | 1.67 | -3.76% | 84,269 |
| May 22, 2025 | 1.78 | 1.78 | 1.68 | 1.73 | 1.73 | 3.59% | 81,823 |
| May 21, 2025 | 1.75 | 1.90 | 1.58 | 1.67 | 1.67 | -3.47% | 105,720 |
| May 20, 2025 | 1.72 | 1.76 | 1.65 | 1.73 | 1.73 | 1.17% | 55,391 |
| May 19, 2025 | 1.64 | 1.77 | 1.60 | 1.71 | 1.71 | 2.40% | 57,922 |
| May 16, 2025 | 1.59 | 1.78 | 1.48 | 1.67 | 1.67 | 5.70% | 67,039 |
| May 15, 2025 | 1.50 | 1.60 | 1.40 | 1.58 | 1.58 | -4.24% | 97,668 |
| May 14, 2025 | 1.87 | 1.90 | 1.61 | 1.65 | 1.65 | -11.76% | 82,210 |
| May 13, 2025 | 1.90 | 2.01 | 1.81 | 1.87 | 1.87 | -1.58% | 65,641 |
| May 12, 2025 | 2.14 | 2.28 | 1.80 | 1.90 | 1.90 | - | 611,971 |
| May 9, 2025 | 1.92 | 2.08 | 1.88 | 1.90 | 1.90 | -1.04% | 99,194 |
| May 8, 2025 | 1.71 | 1.97 | 1.69 | 1.92 | 1.92 | 14.97% | 154,631 |
| May 7, 2025 | 1.75 | 1.78 | 1.65 | 1.67 | 1.67 | -1.76% | 30,602 |
| May 6, 2025 | 1.69 | 1.77 | 1.69 | 1.70 | 1.70 | - | 69,091 |
| May 5, 2025 | 1.71 | 1.83 | 1.69 | 1.70 | 1.70 | -0.87% | 100,519 |
| May 2, 2025 | 1.69 | 1.83 | 1.69 | 1.72 | 1.72 | 3.31% | 75,909 |
| May 1, 2025 | 1.56 | 1.70 | 1.50 | 1.66 | 1.66 | 11.41% | 57,957 |
| Apr 30, 2025 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | -2.61% | 60,562 |
| Apr 29, 2025 | 1.61 | 1.68 | 1.50 | 1.53 | 1.53 | -4.97% | 27,694 |
| Apr 28, 2025 | 1.70 | 1.79 | 1.52 | 1.61 | 1.61 | -2.42% | 104,357 |
| Apr 25, 2025 | 1.44 | 1.78 | 1.44 | 1.65 | 1.65 | 15.38% | 180,845 |
| Apr 24, 2025 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 7.52% | 46,489 |
| Apr 23, 2025 | 1.39 | 1.50 | 1.27 | 1.33 | 1.33 | 5.14% | 96,072 |
| Apr 22, 2025 | 1.22 | 1.38 | 1.20 | 1.27 | 1.27 | 6.21% | 69,017 |
| Apr 21, 2025 | 1.17 | 1.24 | 1.16 | 1.19 | 1.19 | 2.67% | 48,096 |
| Apr 17, 2025 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | - | 10,745 |
| Apr 16, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 30,000 |