-
5 DAY PERFORMANCE
+15.47% -
1 MONTH PERFORMANCE
+11.68% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-17.96% -
YEAR-TO-DATE PERFORMANCE
-17.30% -
1 YEAR PERFORMANCE
+82.14%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.09 | $3.04 (-1.62%) | $3.12 | $2.86 | 202,389 | $8.09 M |
| 11/21/2024 | $3.30 | $3.09 (-6.36%) | $3.40 | $2.85 | 498,205 | $8.22 M |
| 11/20/2024 | $2.94 | $2.93 (-0.34%) | $3.14 | $2.80 | 262,700 | $7.79 M |
| 11/19/2024 | $2.74 | $2.80 (2.19%) | $2.90 | $2.61 | 229,300 | $7.45 M |
| 11/18/2024 | $2.62 | $2.70 (3.05%) | $2.84 | $2.50 | 300,747 | $7.18 M |
| 11/15/2024 | $2.85 | $2.65 (-7.02%) | $2.96 | $2.46 | 365,624 | $6.59 M |
| 11/14/2024 | $3.10 | $2.65 (-14.52%) | $3.70 | $2.62 | 911,500 | $6.59 M |
| 11/13/2024 | $3.44 | $2.94 (-14.53%) | $3.75 | $2.91 | 608,522 | $7.31 M |
| 11/12/2024 | $3.42 | $3.40 (-0.58%) | $4.38 | $3.27 | 1.10 M | $8.45 M |
| 11/11/2024 | $3.25 | $3.51 (8%) | $3.72 | $3.25 | 395,600 | $8.73 M |
| 11/08/2024 | $3.21 | $3.12 (-2.8%) | $3.25 | $2.99 | 82,936 | $7.76 M |
| 11/07/2024 | $3.16 | $3.21 (1.58%) | $3.24 | $3.01 | 115,500 | $7.98 M |
| 11/06/2024 | $2.99 | $3.16 (5.69%) | $3.30 | $2.85 | 303,425 | $7.86 M |
| 11/05/2024 | $2.66 | $2.66 (0%) | $2.82 | $2.60 | 46,206 | $6.61 M |
| 11/04/2024 | $2.76 | $2.63 (-4.71%) | $2.80 | $2.60 | 38,200 | $6.54 M |
| 11/01/2024 | $2.93 | $2.75 (-6.14%) | $2.97 | $2.70 | 39,400 | $6.84 M |
| 10/31/2024 | $2.91 | $2.79 (-4.12%) | $2.91 | $2.79 | 27,506 | $6.94 M |
| 10/30/2024 | $3.10 | $2.97 (-4.19%) | $3.16 | $2.93 | 99,134 | $7.38 M |
| 10/29/2024 | $3.10 | $3.12 (0.65%) | $3.39 | $3.04 | 242,900 | $7.76 M |
| 10/28/2024 | $2.88 | $3.06 (6.25%) | $3.09 | $2.83 | 144,400 | $7.61 M |
| 10/25/2024 | $2.85 | $2.79 (-2.11%) | $3.00 | $2.72 | 81,833 | $6.94 M |
| 10/24/2024 | $2.67 | $2.87 (7.49%) | $2.92 | $2.64 | 120,752 | $7.13 M |
| 10/23/2024 | $2.68 | $2.60 (-2.99%) | $2.77 | $2.59 | 34,566 | $6.46 M |
| 10/22/2024 | $2.81 | $2.74 (-2.49%) | $2.87 | $2.60 | 44,908 | $6.81 M |
| 10/21/2024 | $3.04 | $2.84 (-6.58%) | $3.04 | $2.78 | 63,417 | $7.06 M |
| 10/18/2024 | $2.81 | $3.07 (9.25%) | $3.16 | $2.81 | 90,000 | $7.63 M |
| 10/17/2024 | $2.96 | $2.77 (-6.42%) | $2.99 | $2.65 | 143,920 | $6.89 M |
| 10/16/2024 | $3.01 | $2.97 (-1.33%) | $3.06 | $2.89 | 59,900 | $7.38 M |
| 10/15/2024 | $2.85 | $2.96 (3.86%) | $3.20 | $2.82 | 154,913 | $7.36 M |
| 10/14/2024 | $2.59 | $2.84 (9.65%) | $3.05 | $2.59 | 160,800 | $7.06 M |
| 10/11/2024 | $2.39 | $2.57 (7.53%) | $2.63 | $2.38 | 50,300 | $6.39 M |
| 10/10/2024 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.30 | 24,546 | $5.87 M |
| 10/09/2024 | $2.27 | $2.39 (5.29%) | $2.40 | $2.26 | 34,319 | $5.94 M |
| 10/08/2024 | $2.49 | $2.30 (-7.63%) | $2.49 | $2.24 | 58,200 | $5.72 M |
| 10/07/2024 | $2.54 | $2.43 (-4.33%) | $2.62 | $2.40 | 38,308 | $6.04 M |
| 10/04/2024 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.49 | 49,075 | $6.34 M |
| 10/03/2024 | $2.61 | $2.57 (-1.53%) | $2.65 | $2.51 | 31,667 | $6.39 M |
| 10/02/2024 | $2.52 | $2.56 (1.59%) | $2.91 | $2.47 | 83,913 | $6.36 M |
| 10/01/2024 | $2.75 | $2.55 (-7.27%) | $2.75 | $2.47 | 29,653 | $6.34 M |
| 09/30/2024 | $2.88 | $2.66 (-7.64%) | $2.92 | $2.62 | 55,413 | $6.61 M |
| 09/27/2024 | $2.93 | $2.93 (0%) | $3.04 | $2.80 | 98,200 | $7.28 M |
| 09/26/2024 | $2.99 | $2.92 (-2.34%) | $3.11 | $2.68 | 123,001 | $7.26 M |
| 09/25/2024 | $2.53 | $2.82 (11.46%) | $3.10 | $2.53 | 115,336 | $7.01 M |
| 09/24/2024 | $2.55 | $2.59 (1.57%) | $2.68 | $2.46 | 44,500 | $6.44 M |
| 09/23/2024 | $2.57 | $2.56 (-0.39%) | $2.69 | $2.42 | 55,200 | $6.36 M |
| 09/20/2024 | $2.56 | $2.49 (-2.73%) | $2.58 | $2.40 | 25,304 | $6.19 M |
| 09/19/2024 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.37 | 62,636 | $6.26 M |
| 09/18/2024 | $2.43 | $2.46 (1.23%) | $2.67 | $2.40 | 36,600 | $6.12 M |
| 09/17/2024 | $2.60 | $2.46 (-5.38%) | $2.81 | $2.32 | 30,300 | $6.12 M |
| 09/16/2024 | $2.65 | $2.47 (-6.79%) | $2.83 | $2.40 | 30,023 | $6.14 M |
| 09/13/2024 | $2.45 | $2.65 (8.16%) | $2.79 | $2.33 | 61,800 | $6.59 M |
| 09/12/2024 | $2.41 | $2.43 (0.83%) | $2.72 | $2.38 | 53,883 | $6.04 M |
| 09/11/2024 | $2.40 | $2.32 (-3.33%) | $2.46 | $2.19 | 17,100 | $5.77 M |
| 09/10/2024 | $2.50 | $2.53 (1.2%) | $2.56 | $2.36 | 37,700 | $6.29 M |
| 09/09/2024 | $2.65 | $2.50 (-5.66%) | $2.65 | $2.40 | 12,000 | $6.21 M |
| 09/06/2024 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.21 | 31,800 | $5.94 M |
| 09/05/2024 | $2.51 | $2.40 (-4.38%) | $2.62 | $2.40 | 22,200 | $5.97 M |
| 09/04/2024 | $2.52 | $2.50 (-0.79%) | $2.62 | $2.46 | 13,300 | $6.21 M |
| 09/03/2024 | $2.78 | $2.53 (-8.99%) | $2.78 | $2.50 | 21,136 | $6.29 M |
| 08/30/2024 | $2.73 | $2.80 (2.56%) | $2.87 | $2.64 | 43,217 | $6.96 M |
| 08/29/2024 | $2.69 | $2.68 (-0.37%) | $2.89 | $2.59 | 34,100 | $6.66 M |
| 08/28/2024 | $2.73 | $2.64 (-3.3%) | $2.90 | $2.55 | 43,928 | $6.56 M |
| 08/27/2024 | $2.97 | $2.82 (-5.05%) | $2.97 | $2.78 | 34,737 | $7.01 M |
| 08/26/2024 | $3.27 | $2.94 (-10.09%) | $3.27 | $2.70 | 98,566 | $7.31 M |
| 08/23/2024 | $3.14 | $3.22 (2.55%) | $3.32 | $3.01 | 69,708 | $8.00 M |
| 08/22/2024 | $3.02 | $3.06 (1.32%) | $3.27 | $2.93 | 44,914 | $7.61 M |