-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+0.58% -
3 MONTH PERFORMANCE
-23.62% -
6 MONTH PERFORMANCE
-49.03% -
YEAR-TO-DATE PERFORMANCE
-36.79% -
1 YEAR PERFORMANCE
-16.16%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.19 | $5.24 (0.96%) | $5.35 | $5.13 | 232,903 | $216.39 M |
| 09/27/2024 | $5.25 | $5.21 (-0.76%) | $5.43 | $5.17 | 352,100 | $215.15 M |
| 09/26/2024 | $5.25 | $5.20 (-0.95%) | $5.42 | $5.10 | 299,206 | $214.74 M |
| 09/25/2024 | $5.65 | $5.16 (-8.67%) | $5.70 | $5.14 | 593,244 | $213.09 M |
| 09/24/2024 | $5.19 | $5.68 (9.44%) | $5.82 | $5.05 | 940,427 | $234.56 M |
| 09/23/2024 | $4.93 | $5.12 (3.85%) | $5.14 | $4.88 | 486,111 | $211.44 M |
| 09/20/2024 | $5.27 | $4.91 (-6.83%) | $5.42 | $4.91 | 1.31 M | $202.76 M |
| 09/19/2024 | $5.41 | $5.28 (-2.4%) | $5.49 | $5.26 | 306,825 | $218.04 M |
| 09/18/2024 | $5.20 | $5.24 (0.77%) | $5.45 | $5.18 | 276,904 | $216.39 M |
| 09/17/2024 | $5.19 | $5.20 (0.19%) | $5.31 | $5.14 | 184,810 | $214.74 M |
| 09/16/2024 | $5.28 | $5.13 (-2.84%) | $5.40 | $5.08 | 244,600 | $211.85 M |
| 09/13/2024 | $5.28 | $5.27 (-0.19%) | $5.60 | $5.18 | 418,500 | $217.63 M |
| 09/12/2024 | $5.41 | $5.23 (-3.33%) | $5.45 | $5.13 | 455,624 | $215.98 M |
| 09/11/2024 | $4.97 | $5.28 (6.24%) | $5.31 | $4.90 | 385,400 | $218.04 M |
| 09/10/2024 | $4.79 | $4.96 (3.55%) | $4.99 | $4.65 | 343,207 | $204.83 M |
| 09/09/2024 | $4.80 | $4.80 (0%) | $4.91 | $4.75 | 411,700 | $198.22 M |
| 09/06/2024 | $4.94 | $4.79 (-3.04%) | $5.01 | $4.73 | 327,200 | $197.81 M |
| 09/05/2024 | $4.99 | $4.94 (-1%) | $5.05 | $4.89 | 362,629 | $204.00 M |
| 09/04/2024 | $5.00 | $4.99 (-0.2%) | $5.24 | $4.90 | 331,914 | $206.07 M |
| 09/03/2024 | $5.36 | $5.04 (-5.97%) | $5.39 | $4.96 | 483,000 | $208.13 M |
| 08/30/2024 | $5.15 | $5.21 (1.17%) | $5.28 | $5.09 | 309,300 | $215.15 M |
| 08/29/2024 | $5.16 | $5.13 (-0.58%) | $5.29 | $5.04 | 388,051 | $211.85 M |
| 08/28/2024 | $5.09 | $5.14 (0.98%) | $5.15 | $4.83 | 459,900 | $212.26 M |
| 08/27/2024 | $5.20 | $4.91 (-5.58%) | $5.29 | $4.89 | 738,833 | $202.76 M |
| 08/26/2024 | $5.44 | $5.44 (0%) | $5.47 | $5.30 | 323,125 | $224.65 M |
| 08/23/2024 | $5.26 | $5.45 (3.61%) | $5.56 | $5.19 | 536,242 | $225.06 M |
| 08/22/2024 | $5.31 | $5.06 (-4.71%) | $5.34 | $5.04 | 305,406 | $208.96 M |
| 08/21/2024 | $5.22 | $5.30 (1.53%) | $5.33 | $5.13 | 375,806 | $218.87 M |
| 08/20/2024 | $5.30 | $5.20 (-1.89%) | $5.32 | $5.10 | 415,500 | $214.74 M |
| 08/19/2024 | $5.21 | $5.32 (2.11%) | $5.42 | $5.05 | 577,700 | $219.69 M |
| 08/16/2024 | $5.13 | $5.21 (1.56%) | $5.23 | $5.00 | 371,523 | $215.15 M |
| 08/15/2024 | $5.35 | $5.07 (-5.23%) | $5.42 | $5.05 | 424,500 | $209.37 M |
| 08/14/2024 | $5.55 | $5.20 (-6.31%) | $5.67 | $5.20 | 458,607 | $214.74 M |
| 08/13/2024 | $5.55 | $5.51 (-0.72%) | $5.69 | $5.33 | 554,909 | $227.54 M |
| 08/12/2024 | $5.44 | $5.46 (0.37%) | $5.51 | $5.21 | 472,244 | $225.48 M |
| 08/09/2024 | $5.24 | $5.43 (3.63%) | $5.60 | $5.24 | 536,700 | $224.24 M |
| 08/08/2024 | $5.23 | $5.22 (-0.19%) | $5.50 | $4.71 | 1.30 M | $215.57 M |
| 08/07/2024 | $5.84 | $5.37 (-8.05%) | $5.90 | $5.31 | 1.03 M | $221.76 M |
| 08/06/2024 | $6.12 | $5.79 (-5.39%) | $6.12 | $5.78 | 476,134 | $239.10 M |
| 08/05/2024 | $5.66 | $5.98 (5.65%) | $6.14 | $5.66 | 628,897 | $246.95 M |
| 08/02/2024 | $6.30 | $6.59 (4.6%) | $6.63 | $6.26 | 515,745 | $258.61 M |
| 08/01/2024 | $7.12 | $6.69 (-6.04%) | $7.29 | $6.40 | 698,282 | $262.53 M |
| 07/31/2024 | $6.94 | $7.13 (2.74%) | $7.43 | $6.88 | 716,652 | $279.80 M |
| 07/30/2024 | $6.79 | $6.86 (1.03%) | $6.88 | $6.63 | 305,102 | $269.20 M |
| 07/29/2024 | $7.20 | $6.74 (-6.39%) | $7.20 | $6.72 | 340,300 | $264.49 M |
| 07/26/2024 | $6.98 | $7.03 (0.72%) | $7.14 | $6.90 | 506,814 | $275.87 M |
| 07/25/2024 | $6.72 | $6.96 (3.57%) | $7.14 | $6.72 | 358,000 | $273.13 M |
| 07/24/2024 | $6.92 | $6.77 (-2.17%) | $7.07 | $6.73 | 464,700 | $265.67 M |
| 07/23/2024 | $6.77 | $7.00 (3.4%) | $7.15 | $6.77 | 663,402 | $274.70 M |
| 07/22/2024 | $6.57 | $6.95 (5.78%) | $6.99 | $6.48 | 509,230 | $272.73 M |
| 07/19/2024 | $6.58 | $6.55 (-0.46%) | $6.87 | $6.54 | 421,047 | $257.04 M |
| 07/18/2024 | $6.72 | $6.55 (-2.53%) | $6.85 | $6.53 | 343,496 | $257.04 M |
| 07/17/2024 | $6.75 | $6.75 (0%) | $7.02 | $6.60 | 728,913 | $264.89 M |
| 07/16/2024 | $6.82 | $6.98 (2.35%) | $7.06 | $6.74 | 730,369 | $273.91 M |
| 07/15/2024 | $6.24 | $6.69 (7.21%) | $6.79 | $6.12 | 690,142 | $262.53 M |
| 07/12/2024 | $6.38 | $6.17 (-3.29%) | $6.43 | $6.08 | 877,595 | $242.12 M |
| 07/11/2024 | $5.86 | $6.26 (6.83%) | $6.30 | $5.83 | 873,206 | $245.66 M |
| 07/10/2024 | $6.15 | $5.82 (-5.37%) | $6.19 | $5.67 | 840,988 | $228.39 M |
| 07/09/2024 | $6.62 | $6.02 (-9.06%) | $6.63 | $5.83 | 1.54 M | $236.24 M |
| 07/08/2024 | $6.52 | $6.61 (1.38%) | $6.89 | $6.52 | 462,276 | $259.39 M |
| 07/05/2024 | $6.76 | $6.57 (-2.81%) | $6.76 | $6.47 | 480,641 | $257.82 M |
| 07/03/2024 | $6.65 | $6.81 (2.41%) | $6.83 | $6.59 | 306,623 | $267.24 M |
| 07/02/2024 | $6.78 | $6.62 (-2.36%) | $6.93 | $6.59 | 460,939 | $259.78 M |
| 07/01/2024 | $6.88 | $6.80 (-1.16%) | $6.99 | $6.52 | 731,183 | $266.85 M |