5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
+89.33%
3 MONTH PERFORMANCE
+131.99%
6 MONTH PERFORMANCE
+78.21%
YEAR-TO-DATE PERFORMANCE
+132.93%
1 YEAR PERFORMANCE
+47.07%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $11.19 | $11.53 (3.04%) | $11.62 | $11.11 | 1.35 M | $497.36 M |
| 05/22/2025 | $10.48 | $11.50 (9.73%) | $11.65 | $10.38 | 2.02 M | $496.06 M |
| 05/21/2025 | $10.37 | $10.77 (3.86%) | $11.39 | $10.35 | 1.90 M | $464.57 M |
| 05/20/2025 | $10.94 | $10.64 (-2.74%) | $11.18 | $10.15 | 2.17 M | $458.96 M |
| 05/19/2025 | $10.32 | $10.58 (2.52%) | $10.68 | $10.24 | 1.32 M | $456.38 M |
| 05/16/2025 | $9.70 | $10.72 (10.52%) | $10.99 | $9.66 | 2.91 M | $462.42 M |
| 05/15/2025 | $9.46 | $9.67 (2.22%) | $10.02 | $8.94 | 3.25 M | $417.12 M |
| 05/14/2025 | $8.55 | $9.56 (11.81%) | $9.70 | $8.52 | 3.10 M | $412.38 M |
| 05/13/2025 | $8.66 | $8.52 (-1.62%) | $8.74 | $8.34 | 1.54 M | $367.52 M |
| 05/12/2025 | $8.55 | $8.55 (0%) | $8.86 | $8.29 | 1.58 M | $368.81 M |
| 05/09/2025 | $8.17 | $8.26 (1.1%) | $8.45 | $7.96 | 1.35 M | $356.30 M |
| 05/08/2025 | $8.10 | $8.16 (0.74%) | $8.27 | $7.81 | 1.42 M | $351.99 M |
| 05/07/2025 | $8.14 | $8.01 (-1.6%) | $8.54 | $7.61 | 2.82 M | $338.07 M |
| 05/06/2025 | $7.35 | $7.76 (5.58%) | $8.00 | $7.20 | 2.41 M | $327.52 M |
| 05/05/2025 | $7.24 | $7.54 (4.14%) | $7.59 | $7.11 | 1.11 M | $318.23 M |
| 05/02/2025 | $7.44 | $7.25 (-2.55%) | $7.55 | $7.18 | 1.72 M | $305.99 M |
| 05/01/2025 | $7.50 | $7.44 (-0.8%) | $7.62 | $7.06 | 1.54 M | $314.01 M |
| 04/30/2025 | $8.34 | $7.36 (-11.75%) | $8.35 | $7.30 | 4.14 M | $310.63 M |
| 04/29/2025 | $8.03 | $8.62 (7.35%) | $8.69 | $7.02 | 21.26 M | $363.81 M |
| 04/28/2025 | $6.14 | $6.10 (-0.65%) | $6.30 | $5.97 | 541.50 K | $257.46 M |
| 04/25/2025 | $6.00 | $6.09 (1.5%) | $6.11 | $5.91 | 420.80 K | $257.03 M |
| 04/24/2025 | $5.83 | $6.06 (3.95%) | $6.08 | $5.79 | 496.43 K | $255.77 M |
| 04/23/2025 | $5.87 | $5.82 (-0.85%) | $6.04 | $5.76 | 813.20 K | $245.64 M |
| 04/22/2025 | $5.49 | $5.65 (2.91%) | $5.73 | $5.37 | 536.70 K | $238.46 M |
| 04/21/2025 | $5.31 | $5.40 (1.69%) | $5.41 | $5.16 | 420.75 K | $227.91 M |
| 04/17/2025 | $5.03 | $5.44 (8.15%) | $5.57 | $5.02 | 802.22 K | $229.60 M |
| 04/16/2025 | $5.10 | $5.03 (-1.37%) | $5.10 | $4.87 | 484.22 K | $212.30 M |
| 04/15/2025 | $5.11 | $5.16 (0.98%) | $5.24 | $5.07 | 316.16 K | $217.78 M |
| 04/14/2025 | $5.19 | $5.13 (-1.16%) | $5.24 | $5.00 | 474.14 K | $216.52 M |
| 04/11/2025 | $5.02 | $5.03 (0.2%) | $5.04 | $4.79 | 457.32 K | $212.30 M |
| 04/10/2025 | $5.02 | $4.98 (-0.8%) | $5.09 | $4.82 | 654.50 K | $210.18 M |
| 04/09/2025 | $4.72 | $5.20 (10.17%) | $5.33 | $4.58 | 1.04 M | $219.47 M |
| 04/08/2025 | $5.25 | $4.82 (-8.19%) | $5.25 | $4.76 | 765.40 K | $203.43 M |
| 04/07/2025 | $4.80 | $4.95 (3.13%) | $5.35 | $4.57 | 1.39 M | $208.92 M |
| 04/04/2025 | $5.01 | $5.16 (2.99%) | $5.20 | $4.75 | 1.32 M | $217.78 M |
| 04/03/2025 | $5.18 | $5.32 (2.7%) | $5.33 | $5.08 | 763.21 K | $224.53 M |
| 04/02/2025 | $5.23 | $5.61 (7.27%) | $5.64 | $5.22 | 450.00 K | $236.77 M |
| 04/01/2025 | $5.40 | $5.43 (0.56%) | $5.48 | $5.18 | 582.31 K | $229.18 M |
| 03/31/2025 | $5.26 | $5.44 (3.42%) | $5.49 | $5.14 | 546.43 K | $229.60 M |
| 03/28/2025 | $5.54 | $5.45 (-1.62%) | $5.59 | $5.33 | 731.31 K | $230.02 M |
| 03/27/2025 | $5.92 | $5.60 (-5.41%) | $5.92 | $5.40 | 1.11 M | $236.35 M |
| 03/26/2025 | $5.98 | $5.98 (0%) | $6.00 | $5.77 | 688.93 K | $252.39 M |
| 03/25/2025 | $6.13 | $6.00 (-2.12%) | $6.13 | $5.80 | 797.48 K | $253.23 M |
| 03/24/2025 | $5.77 | $6.10 (5.72%) | $6.15 | $5.70 | 1.00 M | $257.46 M |
| 03/21/2025 | $5.56 | $5.60 (0.72%) | $5.70 | $5.47 | 643.03 K | $236.35 M |
| 03/20/2025 | $5.61 | $5.65 (0.71%) | $6.03 | $5.51 | 816.90 K | $238.46 M |
| 03/19/2025 | $5.68 | $5.72 (0.7%) | $5.83 | $5.57 | 786.13 K | $241.42 M |
| 03/18/2025 | $5.69 | $5.65 (-0.7%) | $5.78 | $5.47 | 879.00 K | $238.46 M |
| 03/17/2025 | $5.90 | $5.71 (-3.22%) | $5.98 | $5.59 | 1.49 M | $240.99 M |
| 03/14/2025 | $5.75 | $5.94 (3.3%) | $5.96 | $5.44 | 1.56 M | $250.70 M |
| 03/13/2025 | $5.75 | $5.66 (-1.57%) | $5.87 | $5.44 | 1.14 M | $238.88 M |
| 03/12/2025 | $5.85 | $5.77 (-1.37%) | $6.50 | $5.50 | 2.77 M | $243.53 M |
| 03/11/2025 | $5.43 | $5.58 (2.76%) | $5.81 | $4.94 | 7.20 M | $235.51 M |
| 03/10/2025 | $4.61 | $4.27 (-7.38%) | $4.72 | $4.13 | 3.18 M | $180.22 M |
| 03/07/2025 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.28 | 1.87 M | $197.10 M |
| 03/06/2025 | $4.95 | $4.83 (-2.42%) | $5.25 | $4.81 | 2.13 M | $202.96 M |
| 03/05/2025 | $4.92 | $4.99 (1.42%) | $5.03 | $4.80 | 878.00 K | $209.68 M |
| 03/04/2025 | $4.65 | $4.86 (4.52%) | $5.01 | $4.54 | 1.37 M | $204.22 M |
| 03/03/2025 | $5.39 | $4.73 (-12.24%) | $5.45 | $4.64 | 1.75 M | $198.76 M |
| 02/28/2025 | $4.96 | $5.26 (6.05%) | $5.27 | $4.84 | 1.29 M | $221.03 M |
| 02/27/2025 | $5.25 | $5.02 (-4.38%) | $5.34 | $4.90 | 985.91 K | $210.95 M |
| 02/26/2025 | $5.40 | $5.16 (-4.44%) | $5.40 | $5.00 | 1.73 M | $216.83 M |
| 02/25/2025 | $5.16 | $4.97 (-3.68%) | $5.25 | $4.86 | 2.41 M | $208.84 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.
