5 DAY PERFORMANCE
-8.24%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
-45.35%
6 MONTH PERFORMANCE
-68.97%
YEAR-TO-DATE PERFORMANCE
-5.28%
1 YEAR PERFORMANCE
-42.01%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.33 | $3.24 (-2.7%) | $3.39 | $3.21 | 675.71 K | $149.57 M |
| 01/29/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.30 | 703.72 K | $155.57 M |
| 01/28/2026 | $3.55 | $3.40 (-4.23%) | $3.57 | $3.38 | 737.63 K | $156.95 M |
| 01/27/2026 | $3.52 | $3.50 (-0.57%) | $3.55 | $3.40 | 660.10 K | $161.57 M |
| 01/26/2026 | $3.54 | $3.52 (-0.56%) | $3.58 | $3.41 | 781.92 K | $162.49 M |
| 01/23/2026 | $3.61 | $3.58 (-0.83%) | $3.76 | $3.54 | 805.52 K | $165.26 M |
| 01/22/2026 | $3.59 | $3.62 (0.84%) | $3.72 | $3.59 | 963.20 K | $167.11 M |
| 01/21/2026 | $3.57 | $3.54 (-0.84%) | $3.59 | $3.39 | 1.06 M | $163.42 M |
| 01/20/2026 | $3.63 | $3.56 (-1.93%) | $3.74 | $3.56 | 765.90 K | $164.34 M |
| 01/16/2026 | $3.78 | $3.77 (-0.26%) | $3.88 | $3.70 | 879.71 K | $174.03 M |
| 01/15/2026 | $3.88 | $3.77 (-2.84%) | $3.92 | $3.73 | 705.80 K | $174.03 M |
| 01/14/2026 | $3.98 | $3.85 (-3.27%) | $3.98 | $3.75 | 1.18 M | $177.73 M |
| 01/13/2026 | $4.23 | $3.98 (-5.91%) | $4.23 | $3.95 | 1.04 M | $183.73 M |
| 01/12/2026 | $4.09 | $4.19 (2.44%) | $4.36 | $3.99 | 1.27 M | $193.42 M |
| 01/09/2026 | $4.04 | $3.86 (-4.46%) | $4.18 | $3.84 | 1.14 M | $178.19 M |
| 01/08/2026 | $3.92 | $4.00 (2.04%) | $4.07 | $3.87 | 743.44 K | $184.65 M |
| 01/07/2026 | $4.22 | $3.93 (-6.87%) | $4.22 | $3.86 | 1.37 M | $181.42 M |
| 01/06/2026 | $3.95 | $4.22 (6.84%) | $4.26 | $3.91 | 2.23 M | $194.81 M |
| 01/05/2026 | $3.65 | $3.91 (7.12%) | $4.06 | $3.63 | 2.61 M | $180.50 M |
| 01/02/2026 | $3.43 | $3.49 (1.75%) | $3.56 | $3.38 | 882.40 K | $161.11 M |
| 12/31/2025 | $3.47 | $3.41 (-1.73%) | $3.50 | $3.36 | 870.14 K | $157.41 M |
| 12/30/2025 | $3.48 | $3.49 (0.29%) | $3.53 | $3.38 | 929.84 K | $161.11 M |
| 12/29/2025 | $3.49 | $3.44 (-1.43%) | $3.52 | $3.38 | 947.00 K | $158.80 M |
| 12/26/2025 | $3.91 | $3.50 (-10.49%) | $3.95 | $3.48 | 1.88 M | $161.57 M |
| 12/24/2025 | $3.68 | $4.00 (8.7%) | $4.04 | $3.59 | 3.00 M | $184.65 M |
| 12/23/2025 | $3.20 | $3.46 (8.12%) | $3.54 | $3.18 | 1.50 M | $159.72 M |
| 12/22/2025 | $3.25 | $3.20 (-1.54%) | $3.30 | $3.18 | 1.18 M | $147.72 M |
| 12/19/2025 | $3.25 | $3.23 (-0.62%) | $3.31 | $3.22 | 1.33 M | $149.11 M |
| 12/18/2025 | $3.29 | $3.24 (-1.52%) | $3.34 | $3.21 | 673.54 K | $149.57 M |
| 12/17/2025 | $3.42 | $3.24 (-5.26%) | $3.45 | $3.22 | 1.37 M | $149.57 M |
| 12/16/2025 | $3.25 | $3.42 (5.23%) | $3.44 | $3.25 | 1.34 M | $157.88 M |
| 12/15/2025 | $3.44 | $3.27 (-4.94%) | $3.44 | $3.26 | 961.61 K | $150.95 M |
| 12/12/2025 | $3.46 | $3.40 (-1.73%) | $3.50 | $3.32 | 1.31 M | $156.95 M |
| 12/11/2025 | $3.60 | $3.46 (-3.89%) | $3.62 | $3.45 | 1.22 M | $159.72 M |
| 12/10/2025 | $3.63 | $3.61 (-0.55%) | $3.66 | $3.55 | 724.36 K | $166.65 M |
| 12/09/2025 | $3.63 | $3.63 (0%) | $3.65 | $3.57 | 772.10 K | $167.57 M |
| 12/08/2025 | $3.51 | $3.64 (3.7%) | $3.68 | $3.50 | 977.56 K | $168.03 M |
| 12/05/2025 | $3.75 | $3.50 (-6.67%) | $3.75 | $3.47 | 1.25 M | $161.57 M |
| 12/04/2025 | $3.74 | $3.73 (-0.27%) | $3.84 | $3.65 | 1.24 M | $172.19 M |
| 12/03/2025 | $3.56 | $3.72 (4.49%) | $3.72 | $3.43 | 1.54 M | $171.72 M |
| 12/02/2025 | $3.62 | $3.56 (-1.66%) | $3.62 | $3.46 | 1.17 M | $164.34 M |
| 12/01/2025 | $3.73 | $3.57 (-4.29%) | $3.73 | $3.56 | 1.38 M | $164.80 M |
| 11/28/2025 | $3.86 | $3.83 (-0.78%) | $3.94 | $3.79 | 626.42 K | $176.80 M |
| 11/26/2025 | $3.97 | $3.84 (-3.27%) | $3.97 | $3.78 | 1.06 M | $177.26 M |
| 11/25/2025 | $3.97 | $3.93 (-1.01%) | $4.04 | $3.90 | 1.23 M | $181.42 M |
| 11/24/2025 | $3.91 | $3.97 (1.53%) | $4.06 | $3.91 | 1.12 M | $183.27 M |
| 11/21/2025 | $3.71 | $3.85 (3.77%) | $3.89 | $3.62 | 1.13 M | $177.73 M |
| 11/20/2025 | $4.09 | $3.71 (-9.29%) | $4.16 | $3.68 | 2.22 M | $171.26 M |
| 11/19/2025 | $4.09 | $3.99 (-2.44%) | $4.21 | $3.88 | 1.98 M | $184.19 M |
| 11/18/2025 | $3.48 | $4.09 (17.53%) | $4.11 | $3.43 | 8.12 M | $188.81 M |
| 11/17/2025 | $4.90 | $4.73 (-3.47%) | $4.97 | $4.51 | 3.40 M | $218.35 M |
| 11/14/2025 | $4.50 | $4.63 (2.89%) | $4.76 | $4.49 | 1.10 M | $213.73 M |
| 11/13/2025 | $5.00 | $4.62 (-7.6%) | $5.08 | $4.61 | 2.21 M | $213.27 M |
| 11/12/2025 | $5.11 | $5.07 (-0.78%) | $5.17 | $5.01 | 1.05 M | $225.12 M |
| 11/11/2025 | $5.13 | $5.06 (-1.36%) | $5.14 | $4.97 | 775.79 K | $224.67 M |
| 11/10/2025 | $5.37 | $5.13 (-4.47%) | $5.44 | $5.11 | 848.60 K | $227.78 M |
| 11/07/2025 | $5.20 | $5.24 (0.77%) | $5.30 | $4.93 | 1.66 M | $232.66 M |
| 11/06/2025 | $5.55 | $5.26 (-5.23%) | $5.55 | $5.23 | 1.20 M | $233.55 M |
| 11/05/2025 | $5.44 | $5.63 (3.49%) | $5.73 | $5.42 | 799.15 K | $249.98 M |
| 11/04/2025 | $5.62 | $5.42 (-3.56%) | $5.69 | $5.39 | 1.02 M | $240.66 M |
| 11/03/2025 | $5.96 | $5.74 (-3.69%) | $5.96 | $5.69 | 740.82 K | $254.86 M |
| 10/31/2025 | $5.82 | $5.91 (1.55%) | $6.03 | $5.80 | 612.40 K | $262.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
