-
5 DAY PERFORMANCE
-24.61% -
1 MONTH PERFORMANCE
+12.61% -
3 MONTH PERFORMANCE
+1.15% -
6 MONTH PERFORMANCE
-32.18% -
YEAR-TO-DATE PERFORMANCE
-36.43% -
1 YEAR PERFORMANCE
-26.81%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.45 | $5.26 (-3.49%) | $5.53 | $5.24 | 660,161 | $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 |
| 09/20/2024 | $5.27 | $4.91 (-6.83%) | $5.42 | $4.91 | 1.31 M | $202.76 M |
| 09/19/2024 | $5.41 | $5.28 (-2.4%) | $5.49 | $5.26 | 306,825 | $218.04 M |
| 09/18/2024 | $5.20 | $5.24 (0.77%) | $5.45 | $5.18 | 276,904 | $216.39 M |
| 09/17/2024 | $5.19 | $5.20 (0.19%) | $5.31 | $5.14 | 184,810 | $214.74 M |
| 09/16/2024 | $5.28 | $5.13 (-2.84%) | $5.40 | $5.08 | 244,600 | $211.85 M |
| 09/13/2024 | $5.28 | $5.27 (-0.19%) | $5.60 | $5.18 | 418,500 | $217.63 M |
| 09/12/2024 | $5.41 | $5.23 (-3.33%) | $5.45 | $5.13 | 455,624 | $215.98 M |
| 09/11/2024 | $4.97 | $5.28 (6.24%) | $5.31 | $4.90 | 385,400 | $218.04 M |
| 09/10/2024 | $4.79 | $4.96 (3.55%) | $4.99 | $4.65 | 343,207 | $204.83 M |
| 09/09/2024 | $4.80 | $4.80 (0%) | $4.91 | $4.75 | 411,700 | $198.22 M |
| 09/06/2024 | $4.94 | $4.79 (-3.04%) | $5.01 | $4.73 | 327,200 | $197.81 M |
| 09/05/2024 | $4.99 | $4.94 (-1%) | $5.05 | $4.89 | 362,629 | $204.00 M |
| 09/04/2024 | $5.00 | $4.99 (-0.2%) | $5.24 | $4.90 | 331,914 | $206.07 M |
| 09/03/2024 | $5.36 | $5.04 (-5.97%) | $5.39 | $4.96 | 483,000 | $208.13 M |
| 08/30/2024 | $5.15 | $5.21 (1.17%) | $5.28 | $5.09 | 309,300 | $215.15 M |
| 08/29/2024 | $5.16 | $5.13 (-0.58%) | $5.29 | $5.04 | 388,051 | $211.85 M |
| 08/28/2024 | $5.09 | $5.14 (0.98%) | $5.15 | $4.83 | 459,900 | $212.26 M |
| 08/27/2024 | $5.20 | $4.91 (-5.58%) | $5.29 | $4.89 | 738,833 | $202.76 M |
| 08/26/2024 | $5.44 | $5.44 (0%) | $5.47 | $5.30 | 323,125 | $224.65 M |
| 08/23/2024 | $5.26 | $5.45 (3.61%) | $5.56 | $5.19 | 536,242 | $225.06 M |
| 08/22/2024 | $5.31 | $5.06 (-4.71%) | $5.34 | $5.04 | 305,406 | $208.96 M |
| 08/21/2024 | $5.22 | $5.30 (1.53%) | $5.33 | $5.13 | 375,806 | $218.87 M |
| 08/20/2024 | $5.30 | $5.20 (-1.89%) | $5.32 | $5.10 | 415,500 | $214.74 M |
| 08/19/2024 | $5.21 | $5.32 (2.11%) | $5.42 | $5.05 | 577,700 | $219.69 M |