-
5 DAY PERFORMANCE
-4.35% -
1 MONTH PERFORMANCE
-2.00% -
3 MONTH PERFORMANCE
-0.68% -
6 MONTH PERFORMANCE
+5.77% -
YEAR-TO-DATE PERFORMANCE
+14.29% -
1 YEAR PERFORMANCE
+19.57%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $21.99 | $22.00 (0.05%) | $22.00 | $21.94 | 2,433 | $233.64 M |
| 11/18/2024 | $22.59 | $22.75 (0.71%) | $22.75 | $21.51 | 6,800 | $221.03 M |
| 11/15/2024 | $23.50 | $23.00 (-2.13%) | $23.50 | $23.00 | 3,600 | $230.70 M |
| 11/14/2024 | $22.62 | $23.00 (1.68%) | $23.00 | $22.34 | 3,535 | $250.87 M |
| 11/13/2024 | $22.34 | $22.67 (1.48%) | $22.67 | $22.34 | 300 | $293.73 M |
| 11/12/2024 | $22.38 | $22.33 (-0.22%) | $22.38 | $22.33 | 804 | $300.87 M |
| 11/11/2024 | $22.58 | $23.00 (1.86%) | $23.00 | $22.58 | 4,600 | $298.35 M |
| 11/08/2024 | $21.70 | $22.10 (1.84%) | $22.10 | $21.70 | 1,300 | $245.82 M |
| 11/07/2024 | $21.70 | $21.70 (0%) | $22.15 | $21.70 | 1,820 | $215.57 M |
| 11/06/2024 | $21.85 | $21.85 (0%) | $21.85 | $21.85 | 603 | $212.63 M |
| 11/05/2024 | $21.94 | $21.95 (0.05%) | $21.95 | $21.94 | 336 | $187.41 M |
| 11/04/2024 | $22.08 | $22.08 (0%) | $22.08 | $22.08 | 546 | $184.05 M |
| 11/01/2024 | $21.98 | $21.96 (-0.09%) | $22.04 | $21.85 | 1,764 | $178.40 M |
| 10/31/2024 | $22.14 | $22.10 (-0.18%) | $22.14 | $22.10 | 2,100 | $168.49 M |
| 10/30/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 700 | $171.38 M |
| 10/29/2024 | $22.14 | $22.14 (0%) | $22.14 | $22.14 | 140 | $177.99 M |
| 10/28/2024 | $22.05 | $22.15 (0.45%) | $22.15 | $21.85 | 1,709 | $181.29 M |
| 10/25/2024 | $22.23 | $22.23 (0%) | $22.23 | $22.23 | 0 | $177.16 M |
| 10/24/2024 | $22.26 | $22.23 (-0.13%) | $22.27 | $22.23 | 2,332 | $175.51 M |
| 10/23/2024 | $22.45 | $22.45 (0%) | $22.45 | $22.45 | 0 | $181.29 M |
| 10/22/2024 | $22.25 | $22.45 (0.9%) | $22.45 | $22.25 | 3,617 | $182.53 M |
| 10/21/2024 | $22.25 | $22.45 (0.9%) | $22.45 | $22.25 | 610 | $185.42 M |
| 10/18/2024 | $22.27 | $22.25 (-0.09%) | $22.39 | $22.14 | 900 | $193.27 M |
| 10/17/2024 | $22.14 | $22.22 (0.36%) | $22.25 | $22.14 | 1,040 | $189.14 M |
| 10/16/2024 | $22.25 | $22.14 (-0.49%) | $22.25 | $22.14 | 1,736 | $196.57 M |
| 10/15/2024 | $22.17 | $22.14 (-0.14%) | $22.17 | $22.14 | 538 | $199.05 M |
| 10/14/2024 | $21.97 | $22.35 (1.73%) | $22.35 | $21.97 | 1,200 | $191.61 M |
| 10/11/2024 | $21.80 | $22.03 (1.06%) | $22.03 | $21.80 | 1,012 | $180.88 M |
| 10/10/2024 | $22.40 | $22.00 (-1.79%) | $22.40 | $21.96 | 1,300 | $173.86 M |
| 10/09/2024 | $22.40 | $22.40 (0%) | $22.45 | $21.34 | 8,400 | $183.77 M |
| 10/08/2024 | $22.00 | $22.38 (1.73%) | $22.38 | $22.00 | 4,343 | $192.85 M |
| 10/07/2024 | $22.11 | $22.07 (-0.18%) | $22.15 | $22.01 | 2,200 | $196.57 M |
| 10/04/2024 | $22.00 | $22.15 (0.68%) | $22.17 | $22.00 | 2,700 | $199.46 M |
| 10/03/2024 | $22.47 | $22.40 (-0.31%) | $22.47 | $22.39 | 932 | $193.27 M |
| 10/02/2024 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.46 | 737 | $213.09 M |
| 10/01/2024 | $22.75 | $22.08 (-2.95%) | $22.75 | $22.08 | 6,002 | $209.37 M |
| 09/30/2024 | $22.56 | $22.78 (0.98%) | $22.78 | $22.56 | 700 | $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 | 1,200 | $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 |