5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+13.10%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $23.76 | $23.75 (-0.04%) | $24.00 | $23.75 | 433 | $302.82 M |
| 08/07/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 144 | $293.49 M |
| 08/06/2025 | $23.88 | $24.23 (1.47%) | $24.25 | $23.50 | 5.20 K | $289.94 M |
| 08/05/2025 | $24.11 | $24.03 (-0.33%) | $24.25 | $24.03 | 1.60 K | $525.71 M |
| 08/04/2025 | $24.25 | $24.25 (0%) | $24.34 | $24.18 | 2.04 K | $548.36 M |
| 08/01/2025 | $24.02 | $24.00 (-0.08%) | $24.25 | $24.00 | 2.30 K | $428.77 M |
| 07/31/2025 | $24.00 | $24.13 (0.54%) | $24.13 | $24.00 | 500 | $449.04 M |
| 07/30/2025 | $24.01 | $24.07 (0.25%) | $24.15 | $24.01 | 1.28 K | $435.24 M |
| 07/29/2025 | $24.23 | $24.25 (0.08%) | $24.25 | $24.01 | 2.00 K | $439.98 M |
| 07/28/2025 | $24.13 | $24.23 (0.41%) | $24.25 | $24.13 | 2.82 K | $468.89 M |
| 07/25/2025 | $23.92 | $24.02 (0.42%) | $24.02 | $23.92 | 503 | $461.12 M |
| 07/24/2025 | $24.16 | $24.25 (0.37%) | $24.25 | $23.88 | 2.80 K | $460.26 M |
| 07/23/2025 | $24.20 | $24.16 (-0.17%) | $24.25 | $23.93 | 8.48 K | $468.02 M |
| 07/22/2025 | $24.21 | $24.18 (-0.12%) | $24.21 | $23.76 | 2.90 K | $446.89 M |
| 07/21/2025 | $23.75 | $23.80 (0.21%) | $24.15 | $23.71 | 4.14 K | $449.47 M |
| 07/18/2025 | $23.11 | $23.40 (1.25%) | $23.40 | $23.11 | 821 | $455.08 M |
| 07/17/2025 | $23.15 | $24.00 (3.67%) | $24.25 | $23.15 | 11.01 K | $478.81 M |
| 07/16/2025 | $23.08 | $23.14 (0.26%) | $23.15 | $23.00 | 1.43 K | $488.30 M |
| 07/15/2025 | $22.72 | $23.15 (1.89%) | $23.19 | $22.72 | 2.92 K | $471.91 M |
| 07/14/2025 | $23.37 | $23.21 (-0.68%) | $23.37 | $22.69 | 1.90 K | $488.30 M |
| 07/11/2025 | $22.70 | $23.15 (1.98%) | $23.32 | $22.70 | 16.10 K | $485.71 M |
| 07/10/2025 | $22.77 | $22.82 (0.22%) | $22.82 | $22.49 | 4.51 K | $515.90 M |
| 07/09/2025 | $23.11 | $23.05 (-0.26%) | $23.55 | $22.00 | 11.70 K | $508.14 M |
| 07/08/2025 | $23.80 | $23.21 (-2.48%) | $23.80 | $23.18 | 3.44 K | $516.34 M |
| 07/07/2025 | $23.17 | $24.02 (3.67%) | $24.02 | $23.05 | 1.80 K | $526.26 M |
| 07/03/2025 | $24.22 | $24.05 (-0.7%) | $24.22 | $23.91 | 1.00 K | $539.20 M |
| 07/02/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.24 | 6.90 K | $557.75 M |
| 07/01/2025 | $24.22 | $24.25 (0.12%) | $24.25 | $24.18 | 8.30 K | $566.37 M |
| 06/30/2025 | $24.25 | $24.17 (-0.33%) | $24.25 | $24.17 | 4.92 K | $587.51 M |
| 06/27/2025 | $24.25 | $24.20 (-0.21%) | $24.30 | $24.15 | 3.30 K | $593.12 M |
| 06/26/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.23 | 1.60 K | $584.06 M |
| 06/25/2025 | $24.06 | $24.25 (0.79%) | $24.32 | $24.06 | 2.50 K | $553.86 M |
| 06/24/2025 | $24.33 | $24.25 (-0.33%) | $24.33 | $23.77 | 4.84 K | $606.06 M |
| 06/23/2025 | $24.18 | $24.05 (-0.54%) | $24.18 | $23.98 | 3.90 K | $616.84 M |
| 06/20/2025 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 0 | $636.68 M |
| 06/18/2025 | $24.25 | $24.24 (-0.04%) | $24.25 | $24.24 | 1.90 K | $649.62 M |
| 06/17/2025 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 206 | $585.78 M |
| 06/16/2025 | $24.25 | $23.76 (-2.02%) | $24.25 | $23.76 | 221 | $581.04 M |
| 06/13/2025 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 0 | $537.47 M |
| 06/12/2025 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 0 | $547.82 M |
| 06/11/2025 | $24.25 | $23.84 (-1.69%) | $24.25 | $23.70 | 2.01 K | $544.80 M |
| 06/10/2025 | $23.71 | $23.68 (-0.13%) | $23.71 | $23.68 | 400 | $524.53 M |
| 06/09/2025 | $22.59 | $23.46 (3.85%) | $23.93 | $22.59 | 3.82 K | $537.04 M |
| 06/06/2025 | $23.70 | $23.29 (-1.73%) | $24.75 | $22.50 | 19.11 K | $548.69 M |
| 06/05/2025 | $23.59 | $23.25 (-1.44%) | $23.59 | $23.25 | 3.50 K | $521.08 M |
| 06/04/2025 | $24.00 | $23.70 (-1.25%) | $24.00 | $22.08 | 7.70 K | $530.14 M |
| 06/03/2025 | $24.20 | $24.25 (0.21%) | $24.40 | $23.81 | 8.54 K | $545.67 M |
| 06/02/2025 | $24.25 | $24.00 (-1.03%) | $24.25 | $24.00 | 600 | $554.29 M |
| 05/30/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 504 | $526.69 M |
| 05/29/2025 | $24.30 | $24.25 (-0.21%) | $24.30 | $24.25 | 3.62 K | $495.63 M |
| 05/28/2025 | $24.45 | $24.30 (-0.61%) | $24.50 | $24.30 | 3.20 K | $494.77 M |
| 05/27/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 248 | $497.79 M |
| 05/23/2025 | $24.34 | $24.36 (0.08%) | $24.50 | $24.34 | 1.10 K | $497.36 M |
| 05/22/2025 | $24.59 | $24.75 (0.65%) | $24.75 | $23.95 | 2.00 K | $496.06 M |
| 05/21/2025 | $24.50 | $24.23 (-1.1%) | $24.50 | $24.23 | 917 | $464.57 M |
| 05/20/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 134 | $458.96 M |
| 05/19/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.25 | 700 | $456.38 M |
| 05/16/2025 | $24.30 | $24.19 (-0.45%) | $24.32 | $24.19 | 1.40 K | $462.42 M |
| 05/15/2025 | $24.50 | $24.34 (-0.65%) | $24.50 | $24.00 | 1.50 K | $417.12 M |
| 05/14/2025 | $24.46 | $24.50 (0.16%) | $24.50 | $24.46 | 1.93 K | $412.38 M |
| 05/13/2025 | $24.30 | $24.40 (0.41%) | $24.60 | $24.30 | 1.40 K | $367.52 M |
| 05/12/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 309 | $368.81 M |
| 05/09/2025 | $24.05 | $24.00 (-0.21%) | $24.05 | $24.00 | 1.10 K | $356.30 M |
| 05/08/2025 | $24.78 | $24.25 (-2.14%) | $24.78 | $24.25 | 1.61 K | $351.99 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.
