5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
-20.79%
3 MONTH PERFORMANCE
-23.99%
6 MONTH PERFORMANCE
-54.44%
YEAR-TO-DATE PERFORMANCE
-17.30%
1 YEAR PERFORMANCE
-62.50%
LifeMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.81 | 704.66 K | $130.18 M |
| 02/19/2026 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.83 | 585.92 K | $133.87 M |
| 02/18/2026 | $2.84 | $2.95 (3.87%) | $3.07 | $2.81 | 715.40 K | $136.18 M |
| 02/17/2026 | $2.77 | $2.85 (2.89%) | $2.89 | $2.71 | 1.61 M | $131.56 M |
| 02/13/2026 | $2.81 | $2.78 (-1.07%) | $2.95 | $2.77 | 641.35 K | $128.33 M |
| 02/12/2026 | $2.93 | $2.80 (-4.44%) | $2.99 | $2.75 | 859.00 K | $129.26 M |
| 02/11/2026 | $3.10 | $2.91 (-6.13%) | $3.15 | $2.91 | 597.82 K | $134.33 M |
| 02/10/2026 | $3.18 | $3.05 (-4.09%) | $3.25 | $3.03 | 595.60 K | $140.80 M |
| 02/09/2026 | $3.16 | $3.20 (1.27%) | $3.41 | $3.08 | 1.92 M | $147.72 M |
| 02/06/2026 | $2.87 | $3.14 (9.41%) | $3.19 | $2.81 | 1.14 M | $144.95 M |
| 02/05/2026 | $3.04 | $2.77 (-8.88%) | $3.04 | $2.72 | 1.42 M | $127.87 M |
| 02/04/2026 | $3.21 | $3.07 (-4.36%) | $3.24 | $2.98 | 884.51 K | $141.72 M |
| 02/03/2026 | $3.29 | $3.18 (-3.34%) | $3.32 | $3.07 | 802.64 K | $146.80 M |
| 02/02/2026 | $3.24 | $3.28 (1.23%) | $3.37 | $3.17 | 681.62 K | $151.41 M |
| 01/30/2026 | $3.33 | $3.24 (-2.7%) | $3.39 | $3.21 | 687.06 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 |
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.
