5 DAY PERFORMANCE
-13.57%
1 MONTH PERFORMANCE
-11.60%
3 MONTH PERFORMANCE
+2.44%
6 MONTH PERFORMANCE
-27.73%
YEAR-TO-DATE PERFORMANCE
-39.32%
1 YEAR PERFORMANCE
-39.62%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.88 | $5.04 (3.28%) | $5.17 | $4.76 | 1.33 M | $211.79 M |
| 12/19/2024 | $5.19 | $4.90 (-5.59%) | $5.19 | $4.54 | 1.08 M | $205.90 M |
| 12/18/2024 | $5.65 | $5.18 (-8.32%) | $5.84 | $5.18 | 1.01 M | $217.67 M |
| 12/17/2024 | $5.79 | $5.65 (-2.42%) | $5.85 | $5.50 | 474,100 | $237.42 M |
| 12/16/2024 | $5.66 | $5.82 (2.83%) | $5.88 | $5.55 | 650,414 | $244.56 M |
| 12/13/2024 | $5.55 | $5.69 (2.52%) | $5.70 | $5.45 | 285,700 | $239.10 M |
| 12/12/2024 | $5.56 | $5.57 (0.18%) | $5.70 | $5.48 | 315,300 | $234.06 M |
| 12/11/2024 | $5.99 | $5.61 (-6.34%) | $5.99 | $5.55 | 601,800 | $235.74 M |
| 12/10/2024 | $5.97 | $5.97 (0%) | $6.29 | $5.85 | 597,100 | $250.87 M |
| 12/09/2024 | $5.75 | $5.90 (2.61%) | $6.20 | $5.75 | 925,810 | $247.92 M |
| 12/06/2024 | $5.48 | $5.58 (1.82%) | $5.61 | $5.38 | 519,900 | $234.48 M |
| 12/05/2024 | $6.00 | $5.47 (-8.83%) | $6.14 | $5.43 | 694,900 | $229.85 M |
| 12/04/2024 | $6.18 | $6.04 (-2.27%) | $6.22 | $5.67 | 1.27 M | $253.81 M |
| 12/03/2024 | $6.46 | $6.16 (-4.64%) | $6.52 | $6.05 | 831,000 | $258.85 M |
| 12/02/2024 | $6.60 | $6.54 (-0.91%) | $6.68 | $6.38 | 703,500 | $274.82 M |
| 11/29/2024 | $6.43 | $6.59 (2.49%) | $6.75 | $6.32 | 448,500 | $276.92 M |
| 11/27/2024 | $6.43 | $6.36 (-1.09%) | $6.90 | $6.30 | 612,442 | $267.25 M |
| 11/26/2024 | $6.43 | $6.34 (-1.4%) | $6.68 | $6.04 | 1.06 M | $266.41 M |
| 11/25/2024 | $5.91 | $6.47 (9.48%) | $6.58 | $5.83 | 910,901 | $271.88 M |
| 11/22/2024 | $5.78 | $5.80 (0.35%) | $5.96 | $5.66 | 445,659 | $243.72 M |
| 11/21/2024 | $5.47 | $5.69 (4.02%) | $5.77 | $5.40 | 481,335 | $239.10 M |
| 11/20/2024 | $5.54 | $5.42 (-2.17%) | $5.71 | $5.37 | 341,400 | $227.75 M |
| 11/19/2024 | $5.24 | $5.56 (6.11%) | $5.61 | $5.20 | 459,082 | $233.64 M |
| 11/18/2024 | $5.45 | $5.26 (-3.49%) | $5.53 | $5.24 | 660,439 | $221.03 M |
| 11/15/2024 | $6.00 | $5.49 (-8.5%) | $6.15 | $5.43 | 1.11 M | $230.70 M |
| 11/14/2024 | $6.70 | $5.97 (-10.9%) | $6.90 | $5.96 | 1.35 M | $250.87 M |
| 11/13/2024 | $7.29 | $6.99 (-4.12%) | $7.54 | $6.91 | 757,012 | $293.73 M |
| 11/12/2024 | $7.04 | $7.16 (1.7%) | $7.31 | $6.78 | 896,800 | $300.87 M |
| 11/11/2024 | $6.12 | $7.10 (16.01%) | $7.43 | $6.05 | 2.20 M | $298.35 M |
| 11/08/2024 | $5.50 | $5.85 (6.36%) | $6.14 | $5.34 | 1.73 M | $245.82 M |
| 11/07/2024 | $4.96 | $5.13 (3.43%) | $5.19 | $4.84 | 594,643 | $215.57 M |
| 11/06/2024 | $4.80 | $5.06 (5.42%) | $5.10 | $4.60 | 650,100 | $212.63 M |
| 11/05/2024 | $4.39 | $4.46 (1.59%) | $4.49 | $4.20 | 579,200 | $187.41 M |
| 11/04/2024 | $4.29 | $4.38 (2.1%) | $4.50 | $4.22 | 330,833 | $184.05 M |
| 11/01/2024 | $4.09 | $4.32 (5.62%) | $4.38 | $4.09 | 407,200 | $178.40 M |
| 10/31/2024 | $4.18 | $4.08 (-2.39%) | $4.24 | $4.03 | 363,000 | $168.49 M |
| 10/30/2024 | $4.28 | $4.15 (-3.04%) | $4.34 | $3.99 | 1.06 M | $171.38 M |
| 10/29/2024 | $4.39 | $4.31 (-1.82%) | $4.39 | $4.26 | 200,703 | $177.99 M |
| 10/28/2024 | $4.35 | $4.39 (0.92%) | $4.46 | $4.32 | 241,340 | $181.29 M |
| 10/25/2024 | $4.29 | $4.29 (0%) | $4.47 | $4.26 | 217,900 | $177.16 M |
| 10/24/2024 | $4.40 | $4.25 (-3.41%) | $4.40 | $4.22 | 267,800 | $175.51 M |
| 10/23/2024 | $4.39 | $4.39 (0%) | $4.56 | $4.30 | 390,800 | $181.29 M |
| 10/22/2024 | $4.61 | $4.42 (-4.12%) | $4.61 | $4.41 | 291,027 | $182.53 M |
| 10/21/2024 | $4.75 | $4.49 (-5.47%) | $4.79 | $4.47 | 557,378 | $185.42 M |
| 10/18/2024 | $4.60 | $4.68 (1.74%) | $4.79 | $4.60 | 349,900 | $193.27 M |
| 10/17/2024 | $4.75 | $4.58 (-3.58%) | $4.76 | $4.53 | 249,004 | $189.14 M |
| 10/16/2024 | $4.82 | $4.76 (-1.24%) | $4.91 | $4.61 | 457,446 | $196.57 M |
| 10/15/2024 | $4.61 | $4.82 (4.56%) | $4.84 | $4.45 | 525,037 | $199.05 M |
| 10/14/2024 | $4.41 | $4.64 (5.22%) | $4.90 | $4.41 | 855,232 | $191.61 M |
| 10/11/2024 | $4.21 | $4.38 (4.04%) | $4.50 | $4.21 | 629,100 | $180.88 M |
| 10/10/2024 | $4.46 | $4.21 (-5.61%) | $4.46 | $4.10 | 854,319 | $173.86 M |
| 10/09/2024 | $4.65 | $4.45 (-4.3%) | $4.67 | $4.44 | 393,213 | $183.77 M |
| 10/08/2024 | $4.76 | $4.67 (-1.89%) | $4.89 | $4.65 | 213,540 | $192.85 M |
| 10/07/2024 | $4.85 | $4.76 (-1.86%) | $4.90 | $4.67 | 421,800 | $196.57 M |
| 10/04/2024 | $4.78 | $4.83 (1.05%) | $5.03 | $4.71 | 514,219 | $199.46 M |
| 10/03/2024 | $5.11 | $4.68 (-8.41%) | $5.14 | $4.58 | 1.23 M | $193.27 M |
| 10/02/2024 | $5.06 | $5.16 (1.98%) | $5.20 | $5.01 | 215,494 | $213.09 M |
| 10/01/2024 | $5.19 | $5.07 (-2.31%) | $5.19 | $5.03 | 265,445 | $209.37 M |
| 09/30/2024 | $5.19 | $5.24 (0.96%) | $5.35 | $5.13 | 232,908 | $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 |