5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
-0.45%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+15.58%
1 YEAR PERFORMANCE
+17.11%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.29 | $22.25 (-0.18%) | $22.50 | $22.25 | 2,102 | $211.79 M |
| 12/19/2024 | $22.49 | $22.50 (0.04%) | $22.50 | $22.16 | 4,200 | $205.90 M |
| 12/18/2024 | $22.12 | $22.12 (0%) | $22.12 | $22.12 | 415 | $217.67 M |
| 12/17/2024 | $22.17 | $22.17 (0%) | $22.17 | $22.17 | 235 | $237.42 M |
| 12/16/2024 | $22.50 | $22.50 (0%) | $22.50 | $22.16 | 2,644 | $244.56 M |
| 12/13/2024 | $22.51 | $22.51 (0%) | $22.51 | $22.51 | 300 | $239.10 M |
| 12/12/2024 | $22.60 | $22.58 (-0.09%) | $22.60 | $22.58 | 435 | $234.06 M |
| 12/11/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.97 | 1,400 | $235.74 M |
| 12/10/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $250.87 M |
| 12/09/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $247.92 M |
| 12/06/2024 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 400 | $234.48 M |
| 12/05/2024 | $22.85 | $22.76 (-0.39%) | $22.85 | $22.76 | 996 | $229.85 M |
| 12/04/2024 | $23.40 | $23.00 (-1.71%) | $23.40 | $23.00 | 1,381 | $253.81 M |
| 12/03/2024 | $22.82 | $22.90 (0.35%) | $23.56 | $22.82 | 1,467 | $258.85 M |
| 12/02/2024 | $22.75 | $22.73 (-0.09%) | $23.86 | $22.15 | 2,900 | $274.82 M |
| 11/29/2024 | $22.69 | $22.59 (-0.44%) | $22.69 | $22.59 | 412 | $276.92 M |
| 11/27/2024 | $22.70 | $22.70 (0%) | $22.70 | $22.70 | 649 | $267.25 M |
| 11/26/2024 | $22.37 | $22.37 (0%) | $22.37 | $22.37 | 400 | $266.41 M |
| 11/25/2024 | $21.82 | $22.73 (4.17%) | $22.75 | $21.82 | 1,319 | $271.88 M |
| 11/22/2024 | $22.38 | $22.15 (-1.03%) | $22.75 | $22.15 | 3,134 | $243.72 M |
| 11/21/2024 | $22.34 | $22.00 (-1.52%) | $22.34 | $22.00 | 1,502 | $239.10 M |
| 11/20/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 0 | $227.75 M |
| 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 |