-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+4.74% -
3 MONTH PERFORMANCE
-2.40% -
6 MONTH PERFORMANCE
-2.94% -
YEAR-TO-DATE PERFORMANCE
+18.34% -
1 YEAR PERFORMANCE
+21.36%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.56 | $22.78 (0.98%) | $22.78 | $22.56 | 661 | $216.39 M |
| 09/27/2024 | $22.86 | $22.50 (-1.57%) | $22.86 | $22.45 | 2,300 | $215.15 M |
| 09/26/2024 | $22.07 | $22.80 (3.31%) | $23.00 | $22.06 | 4,628 | $214.74 M |
| 09/25/2024 | $22.23 | $22.00 (-1.03%) | $22.40 | $21.98 | 4,900 | $213.09 M |
| 09/24/2024 | $22.69 | $22.22 (-2.07%) | $22.69 | $22.00 | 2,200 | $234.56 M |
| 09/23/2024 | $21.63 | $22.00 (1.71%) | $22.26 | $21.63 | 3,715 | $211.44 M |
| 09/20/2024 | $22.36 | $22.35 (-0.04%) | $22.36 | $22.35 | 1,100 | $202.76 M |
| 09/19/2024 | $22.36 | $22.55 (0.85%) | $22.55 | $22.36 | 3,206 | $218.04 M |
| 09/18/2024 | $22.36 | $22.36 (0%) | $22.36 | $22.36 | 447 | $216.39 M |
| 09/17/2024 | $22.62 | $22.70 (0.35%) | $22.92 | $22.62 | 1,500 | $214.74 M |
| 09/16/2024 | $22.35 | $22.60 (1.12%) | $22.60 | $22.35 | 1,003 | $211.85 M |
| 09/13/2024 | $22.23 | $22.30 (0.31%) | $22.30 | $22.20 | 2,600 | $217.63 M |
| 09/12/2024 | $22.19 | $22.35 (0.72%) | $22.74 | $22.19 | 5,500 | $215.98 M |
| 09/11/2024 | $21.84 | $22.54 (3.21%) | $22.54 | $21.84 | 1,546 | $218.04 M |
| 09/10/2024 | $21.76 | $22.00 (1.1%) | $22.00 | $21.76 | 342 | $204.83 M |
| 09/09/2024 | $21.66 | $21.66 (0%) | $21.66 | $21.66 | 329 | $198.22 M |
| 09/06/2024 | $21.51 | $21.51 (0%) | $21.51 | $21.51 | 441 | $197.81 M |
| 09/05/2024 | $21.56 | $21.78 (1.02%) | $21.95 | $21.56 | 1,019 | $204.00 M |
| 09/04/2024 | $21.56 | $21.56 (0%) | $21.56 | $21.56 | 200 | $206.07 M |
| 09/03/2024 | $22.25 | $22.22 (-0.13%) | $22.25 | $22.22 | 700 | $208.13 M |
| 08/30/2024 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 146 | $215.15 M |
| 08/29/2024 | $21.60 | $21.51 (-0.42%) | $21.60 | $21.51 | 614 | $211.85 M |
| 08/28/2024 | $21.65 | $21.60 (-0.23%) | $21.65 | $21.60 | 400 | $212.26 M |
| 08/27/2024 | $22.08 | $21.80 (-1.27%) | $22.08 | $21.43 | 3,100 | $202.76 M |
| 08/26/2024 | $21.76 | $21.84 (0.37%) | $21.84 | $21.75 | 1,786 | $224.65 M |
| 08/23/2024 | $21.43 | $21.90 (2.19%) | $22.15 | $21.43 | 2,100 | $225.06 M |
| 08/22/2024 | $21.92 | $21.92 (0%) | $21.92 | $21.92 | 1,200 | $208.96 M |
| 08/21/2024 | $22.15 | $22.15 (0%) | $22.15 | $22.15 | 200 | $218.87 M |
| 08/20/2024 | $22.14 | $22.03 (-0.5%) | $22.14 | $22.02 | 501 | $214.74 M |
| 08/19/2024 | $22.14 | $22.02 (-0.54%) | $22.14 | $22.02 | 1,900 | $219.69 M |
| 08/16/2024 | $21.50 | $22.13 (2.93%) | $22.13 | $21.50 | 2,316 | $215.15 M |
| 08/15/2024 | $21.15 | $22.00 (4.02%) | $22.00 | $21.15 | 3,740 | $209.37 M |
| 08/14/2024 | $21.53 | $21.58 (0.23%) | $21.95 | $21.15 | 1,102 | $214.74 M |
| 08/13/2024 | $21.95 | $21.95 (0%) | $21.95 | $21.95 | 300 | $227.54 M |
| 08/12/2024 | $21.95 | $21.95 (0%) | $21.95 | $21.95 | 400 | $225.48 M |
| 08/09/2024 | $21.77 | $21.50 (-1.24%) | $21.77 | $21.50 | 1,711 | $224.24 M |
| 08/08/2024 | $22.18 | $21.00 (-5.32%) | $22.18 | $20.33 | 9,602 | $215.57 M |
| 08/07/2024 | $21.88 | $21.77 (-0.5%) | $21.88 | $21.59 | 3,900 | $221.76 M |
| 08/06/2024 | $21.46 | $21.45 (-0.05%) | $22.00 | $21.45 | 1,600 | $239.10 M |
| 08/05/2024 | $21.86 | $21.45 (-1.88%) | $21.86 | $21.34 | 5,249 | $246.95 M |
| 08/02/2024 | $21.86 | $21.93 (0.32%) | $22.16 | $21.86 | 812 | $258.61 M |
| 08/01/2024 | $22.00 | $21.90 (-0.45%) | $22.00 | $21.90 | 2,045 | $262.53 M |
| 07/31/2024 | $22.23 | $21.99 (-1.08%) | $22.45 | $21.86 | 4,300 | $279.80 M |
| 07/30/2024 | $22.46 | $21.95 (-2.27%) | $22.46 | $21.90 | 3,533 | $269.20 M |
| 07/29/2024 | $22.47 | $22.18 (-1.29%) | $22.47 | $22.13 | 2,600 | $264.49 M |
| 07/26/2024 | $21.75 | $22.13 (1.75%) | $22.13 | $21.70 | 3,200 | $275.87 M |
| 07/25/2024 | $21.90 | $21.90 (0%) | $21.90 | $21.90 | 326 | $273.13 M |
| 07/24/2024 | $22.23 | $22.00 (-1.03%) | $22.23 | $21.95 | 900 | $265.67 M |
| 07/23/2024 | $21.96 | $22.47 (2.32%) | $22.47 | $21.95 | 1,719 | $274.70 M |
| 07/18/2024 | $22.15 | $22.37 (0.99%) | $22.37 | $22.12 | 1,535 | $257.04 M |
| 07/17/2024 | $22.24 | $22.58 (1.53%) | $22.58 | $22.11 | 2,197 | $264.89 M |
| 07/16/2024 | $22.00 | $22.25 (1.14%) | $22.25 | $21.86 | 5,224 | $273.91 M |
| 07/15/2024 | $21.90 | $22.15 (1.14%) | $22.15 | $21.90 | 4,469 | $262.53 M |
| 07/12/2024 | $22.20 | $22.13 (-0.32%) | $22.20 | $22.07 | 3,818 | $242.12 M |
| 07/11/2024 | $21.68 | $22.13 (2.08%) | $22.78 | $21.68 | 2,658 | $245.66 M |
| 07/10/2024 | $22.16 | $22.18 (0.09%) | $22.22 | $21.85 | 1,656 | $228.39 M |
| 07/09/2024 | $22.00 | $22.08 (0.36%) | $22.52 | $21.83 | 2,395 | $236.24 M |
| 07/08/2024 | $22.80 | $22.57 (-1.01%) | $22.80 | $21.45 | 10,060 | $259.39 M |
| 07/05/2024 | $23.25 | $22.78 (-2.02%) | $23.25 | $22.46 | 8,360 | $257.82 M |
| 07/03/2024 | $23.60 | $23.86 (1.1%) | $23.87 | $23.60 | 4,334 | $267.24 M |
| 07/02/2024 | $23.62 | $23.79 (0.72%) | $25.00 | $23.00 | 36,595 | $259.78 M |
| 07/01/2024 | $23.10 | $23.34 (1.04%) | $23.47 | $23.10 | 5,481 | $266.85 M |