5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-33.75%
3 MONTH PERFORMANCE
-38.45%
6 MONTH PERFORMANCE
-69.12%
YEAR-TO-DATE PERFORMANCE
-24.65%
1 YEAR PERFORMANCE
-31.81%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $6.02 | $5.80 (-3.65%) | $6.09 | $5.76 | 769.22 K | $257.53 M |
| 10/29/2025 | $6.16 | $6.12 (-0.65%) | $6.20 | $6.01 | 835.60 K | $271.74 M |
| 10/28/2025 | $6.15 | $6.15 (0%) | $6.24 | $6.11 | 427.10 K | $273.07 M |
| 10/27/2025 | $6.35 | $6.14 (-3.31%) | $6.42 | $6.13 | 582.05 K | $272.63 M |
| 10/24/2025 | $6.36 | $6.30 (-0.94%) | $6.44 | $6.28 | 507.41 K | $279.73 M |
| 10/23/2025 | $6.20 | $6.23 (0.48%) | $6.29 | $6.16 | 506.15 K | $276.62 M |
| 10/22/2025 | $6.10 | $6.15 (0.82%) | $6.22 | $5.97 | 913.70 K | $273.07 M |
| 10/21/2025 | $6.19 | $6.17 (-0.32%) | $6.27 | $6.07 | 492.34 K | $273.96 M |
| 10/20/2025 | $6.18 | $6.22 (0.65%) | $6.28 | $6.12 | 642.60 K | $276.18 M |
| 10/17/2025 | $6.25 | $6.08 (-2.72%) | $6.39 | $6.05 | 950.31 K | $269.96 M |
| 10/16/2025 | $6.45 | $6.43 (-0.31%) | $6.53 | $6.20 | 1.08 M | $285.50 M |
| 10/15/2025 | $6.32 | $6.43 (1.74%) | $6.44 | $6.17 | 1.04 M | $285.50 M |
| 10/14/2025 | $6.06 | $6.35 (4.79%) | $6.44 | $6.04 | 795.30 K | $281.95 M |
| 10/13/2025 | $6.25 | $6.15 (-1.6%) | $6.28 | $6.06 | 948.40 K | $273.07 M |
| 10/10/2025 | $6.56 | $6.17 (-5.95%) | $6.68 | $6.15 | 1.27 M | $273.96 M |
| 10/09/2025 | $6.66 | $6.54 (-1.8%) | $6.69 | $6.42 | 635.55 K | $290.39 M |
| 10/08/2025 | $6.67 | $6.64 (-0.45%) | $6.83 | $6.60 | 714.01 K | $294.83 M |
| 10/07/2025 | $6.94 | $6.63 (-4.47%) | $6.99 | $6.45 | 1.10 M | $294.38 M |
| 10/06/2025 | $7.08 | $6.94 (-1.98%) | $7.12 | $6.87 | 887.40 K | $308.15 M |
| 10/03/2025 | $6.96 | $6.97 (0.14%) | $7.32 | $6.92 | 1.45 M | $309.48 M |
| 10/02/2025 | $6.80 | $6.92 (1.76%) | $6.93 | $6.72 | 931.10 K | $307.26 M |
| 10/01/2025 | $6.75 | $6.75 (0%) | $6.83 | $6.42 | 1.62 M | $299.71 M |
| 09/30/2025 | $6.59 | $6.79 (3.03%) | $6.99 | $6.46 | 2.48 M | $301.49 M |
| 09/29/2025 | $6.46 | $6.44 (-0.31%) | $6.48 | $6.33 | 638.09 K | $285.95 M |
| 09/26/2025 | $6.21 | $6.43 (3.54%) | $6.57 | $6.18 | 1.06 M | $285.50 M |
| 09/25/2025 | $6.30 | $6.22 (-1.27%) | $6.30 | $6.09 | 1.04 M | $276.18 M |
| 09/24/2025 | $6.37 | $6.40 (0.47%) | $6.50 | $6.31 | 673.90 K | $284.17 M |
| 09/23/2025 | $6.58 | $6.32 (-3.95%) | $6.67 | $6.31 | 943.70 K | $280.62 M |
| 09/22/2025 | $6.36 | $6.55 (2.99%) | $6.60 | $6.27 | 760.85 K | $290.83 M |
| 09/19/2025 | $6.48 | $6.36 (-1.85%) | $6.54 | $6.35 | 1.09 M | $282.39 M |
| 09/18/2025 | $6.12 | $6.43 (5.07%) | $6.57 | $6.10 | 1.38 M | $285.50 M |
| 09/17/2025 | $5.99 | $6.08 (1.5%) | $6.25 | $5.99 | 1.25 M | $269.96 M |
| 09/16/2025 | $5.86 | $6.01 (2.56%) | $6.10 | $5.78 | 832.53 K | $266.85 M |
| 09/15/2025 | $5.81 | $5.83 (0.34%) | $5.90 | $5.76 | 909.40 K | $258.86 M |
| 09/12/2025 | $5.85 | $5.80 (-0.85%) | $5.87 | $5.65 | 1.50 M | $257.53 M |
| 09/11/2025 | $5.93 | $5.89 (-0.67%) | $6.04 | $5.87 | 1.24 M | $261.53 M |
| 09/10/2025 | $6.15 | $5.95 (-3.25%) | $6.16 | $5.87 | 1.23 M | $264.19 M |
| 09/09/2025 | $6.10 | $6.08 (-0.33%) | $6.16 | $5.92 | 1.62 M | $269.96 M |
| 09/08/2025 | $6.06 | $6.15 (1.49%) | $6.19 | $6.03 | 871.50 K | $273.07 M |
| 09/05/2025 | $6.33 | $6.06 (-4.27%) | $6.36 | $6.01 | 1.33 M | $269.07 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.
