LifeMD, Inc. (LFMD) Charts

NASDAQ Currency in USD Disclaimer

$5.03

north_east $0.13 (2.65%)
Day's range
$4.76
Day's range
$5.15

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