5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+6.20%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
+7.93%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+11.87%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $24.45 | $24.31 (-0.57%) | $24.31 | $24.31 | 592 | |
| 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 | 1.12 K | $464.57 M |
| 05/20/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 234 | $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 | 2.43 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 | 1.94 K | $351.99 M |
| 05/07/2025 | $24.70 | $24.51 (-0.77%) | $24.70 | $24.50 | 1.60 K | $338.07 M |
| 05/06/2025 | $24.04 | $24.15 (0.46%) | $24.15 | $24.03 | 600 | $327.52 M |
| 05/05/2025 | $24.50 | $24.70 (0.82%) | $24.70 | $24.50 | 700 | $318.23 M |
| 05/02/2025 | $24.55 | $23.94 (-2.48%) | $24.55 | $23.94 | 800 | $305.99 M |
| 05/01/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $314.01 M |
| 04/30/2025 | $23.55 | $24.80 (5.31%) | $24.80 | $23.55 | 2.88 K | $310.63 M |
| 04/29/2025 | $24.15 | $23.93 (-0.91%) | $24.15 | $23.50 | 3.00 K | $363.81 M |
| 04/28/2025 | $24.94 | $23.07 (-7.5%) | $24.94 | $23.07 | 2.71 K | $257.46 M |
| 04/25/2025 | $23.76 | $23.76 (0%) | $23.76 | $23.76 | 410 | $257.03 M |
| 04/24/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $255.77 M |
| 04/23/2025 | $23.97 | $24.00 (0.13%) | $24.00 | $23.97 | 1.30 K | $245.64 M |
| 04/22/2025 | $24.43 | $23.81 (-2.54%) | $24.70 | $23.81 | 5.22 K | $238.46 M |
| 04/21/2025 | $24.12 | $24.70 (2.4%) | $24.70 | $24.12 | 900 | $227.91 M |
| 04/17/2025 | $23.65 | $24.30 (2.75%) | $24.30 | $23.40 | 3.20 K | $229.60 M |
| 04/16/2025 | $23.30 | $23.77 (2.02%) | $24.29 | $22.78 | 2.91 K | $212.30 M |
| 04/15/2025 | $24.00 | $23.75 (-1.04%) | $24.01 | $21.74 | 4.91 K | $217.78 M |
| 04/14/2025 | $22.69 | $23.40 (3.13%) | $25.25 | $22.45 | 58.71 K | $216.52 M |
| 04/11/2025 | $22.90 | $23.14 (1.05%) | $24.20 | $21.51 | 106.40 K | $212.30 M |
| 04/10/2025 | $22.04 | $22.04 (0%) | $22.99 | $22.04 | 5.20 K | $210.18 M |
| 04/09/2025 | $22.11 | $22.00 (-0.5%) | $23.00 | $21.32 | 5.29 K | $219.47 M |
| 04/08/2025 | $24.96 | $23.30 (-6.65%) | $24.96 | $23.30 | 3.10 K | $203.43 M |
| 04/07/2025 | $21.99 | $25.25 (14.82%) | $25.25 | $21.14 | 16.80 K | $208.92 M |
| 04/04/2025 | $24.23 | $22.92 (-5.41%) | $24.35 | $22.00 | 16.33 K | $217.78 M |
| 04/03/2025 | $25.30 | $24.86 (-1.74%) | $25.30 | $24.19 | 8.83 K | $224.53 M |
| 04/02/2025 | $26.25 | $26.00 (-0.95%) | $26.25 | $25.25 | 10.90 K | $236.77 M |
| 04/01/2025 | $25.25 | $26.50 (4.95%) | $26.99 | $25.25 | 8.42 K | $229.18 M |
| 03/31/2025 | $24.85 | $25.25 (1.61%) | $25.55 | $23.80 | 7.70 K | $229.60 M |
| 03/28/2025 | $24.77 | $24.89 (0.48%) | $24.91 | $24.30 | 1.54 K | $230.02 M |
| 03/27/2025 | $24.38 | $24.75 (1.52%) | $24.75 | $24.15 | 5.94 K | $236.35 M |
| 03/26/2025 | $23.70 | $24.60 (3.8%) | $24.60 | $23.70 | 1.20 K | $252.39 M |
| 03/25/2025 | $24.70 | $24.48 (-0.89%) | $24.70 | $24.00 | 2.90 K | $253.23 M |
| 03/24/2025 | $24.54 | $24.54 (0%) | $24.96 | $24.01 | 4.90 K | $257.46 M |
| 03/21/2025 | $24.45 | $24.44 (-0.04%) | $27.44 | $24.29 | 13.33 K | $236.35 M |
| 03/20/2025 | $23.49 | $24.70 (5.15%) | $24.84 | $23.07 | 5.30 K | $238.46 M |
| 03/19/2025 | $23.49 | $23.44 (-0.21%) | $23.49 | $23.30 | 1.50 K | $241.42 M |
| 03/18/2025 | $23.07 | $23.43 (1.56%) | $23.43 | $23.07 | 1.20 K | $238.46 M |
| 03/17/2025 | $23.36 | $23.06 (-1.28%) | $23.36 | $23.05 | 5.14 K | $240.99 M |
| 03/14/2025 | $23.22 | $23.05 (-0.73%) | $23.73 | $23.05 | 3.90 K | $250.70 M |
| 03/13/2025 | $22.89 | $23.45 (2.45%) | $23.75 | $22.89 | 3.90 K | $238.88 M |
| 03/12/2025 | $22.41 | $23.37 (4.28%) | $23.38 | $22.27 | 1.32 K | $243.53 M |
| 03/11/2025 | $22.05 | $22.62 (2.59%) | $22.78 | $22.04 | 2.10 K | $235.51 M |
| 03/10/2025 | $22.75 | $21.91 (-3.69%) | $23.05 | $21.91 | 4.60 K | $180.22 M |
| 03/07/2025 | $22.93 | $22.85 (-0.35%) | $22.93 | $22.85 | 306 | $197.10 M |
| 03/06/2025 | $23.04 | $22.62 (-1.82%) | $23.45 | $22.62 | 1.43 K | $202.96 M |
| 03/05/2025 | $22.76 | $23.28 (2.28%) | $23.28 | $22.76 | 2.60 K | $209.68 M |
| 03/04/2025 | $22.30 | $22.40 (0.45%) | $23.45 | $22.30 | 3.15 K | $204.22 M |
| 03/03/2025 | $22.34 | $22.87 (2.37%) | $23.13 | $22.34 | 517 | $198.76 M |
| 02/28/2025 | $22.87 | $22.80 (-0.31%) | $22.87 | $22.25 | 2.20 K | $221.03 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.
