5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-63.30%
6 MONTH PERFORMANCE
-80.58%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-79.59%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.42 | $0.40 (-4.78%) | $0.42 | $0.39 | 276.59 K | $2.04 M |
| 01/28/2026 | $0.42 | $0.42 (-0.12%) | $0.43 | $0.41 | 220.15 K | $2.15 M |
| 01/27/2026 | $0.41 | $0.42 (2.95%) | $0.43 | $0.41 | 367.11 K | $2.17 M |
| 01/26/2026 | $0.44 | $0.41 (-7.05%) | $0.45 | $0.40 | 332.20 K | $2.12 M |
| 01/23/2026 | $0.44 | $0.43 (-3.38%) | $0.47 | $0.42 | 318.40 K | $2.20 M |
| 01/22/2026 | $0.43 | $0.44 (1.21%) | $0.45 | $0.43 | 109.21 K | $2.24 M |
| 01/21/2026 | $0.41 | $0.43 (5.51%) | $0.43 | $0.41 | 271.70 K | $2.21 M |
| 01/20/2026 | $0.46 | $0.41 (-10.9%) | $0.46 | $0.40 | 642.30 K | $2.09 M |
| 01/16/2026 | $0.47 | $0.44 (-4.62%) | $0.48 | $0.44 | 699.95 K | $2.28 M |
| 01/15/2026 | $0.47 | $0.47 (-0.36%) | $0.54 | $0.46 | 885.80 K | $2.41 M |
| 01/14/2026 | $0.50 | $0.47 (-5.28%) | $0.52 | $0.47 | 893.84 K | $2.41 M |
| 01/13/2026 | $0.46 | $0.48 (3.91%) | $0.51 | $0.45 | 894.61 K | $2.45 M |
| 01/12/2026 | $0.48 | $0.47 (-1.68%) | $0.49 | $0.46 | 352.00 K | $2.40 M |
| 01/09/2026 | $0.48 | $0.47 (-2.08%) | $0.51 | $0.47 | 195.40 K | $2.41 M |
| 01/08/2026 | $0.50 | $0.47 (-6%) | $0.53 | $0.47 | 427.31 K | $2.41 M |
| 01/07/2026 | $0.55 | $0.52 (-4.95%) | $0.55 | $0.50 | 271.33 K | $2.68 M |
| 01/06/2026 | $0.57 | $0.54 (-4.98%) | $0.58 | $0.53 | 305.03 K | $2.78 M |
| 01/05/2026 | $0.53 | $0.56 (5.22%) | $0.59 | $0.52 | 1.04 M | $2.88 M |
| 01/02/2026 | $0.46 | $0.48 (5.34%) | $0.54 | $0.45 | 613.42 K | $2.48 M |
| 12/31/2025 | $0.43 | $0.44 (3.23%) | $0.48 | $0.43 | 420.54 K | $2.28 M |
| 12/30/2025 | $0.45 | $0.44 (-2%) | $0.46 | $0.43 | 625.04 K | $2.26 M |
| 12/29/2025 | $0.47 | $0.45 (-5.32%) | $0.47 | $0.44 | 446.40 K | $2.28 M |
| 12/26/2025 | $0.50 | $0.46 (-9.07%) | $0.51 | $0.46 | 585.70 K | $2.36 M |
| 12/24/2025 | $0.53 | $0.51 (-3.97%) | $0.55 | $0.50 | 207.33 K | $2.62 M |
| 12/23/2025 | $0.52 | $0.52 (-0.15%) | $0.56 | $0.50 | 563.90 K | $2.67 M |
| 12/22/2025 | $0.60 | $0.53 (-12.25%) | $0.61 | $0.52 | 580.10 K | $2.71 M |
| 12/19/2025 | $0.57 | $0.59 (2.79%) | $0.63 | $0.56 | 871.65 K | $3.01 M |
| 12/18/2025 | $0.75 | $0.70 (-6.25%) | $0.77 | $0.69 | 369.40 K | $3.61 M |
| 12/17/2025 | $0.72 | $0.72 (0.33%) | $0.78 | $0.72 | 462.03 K | $3.70 M |
| 12/16/2025 | $0.71 | $0.72 (1.64%) | $0.76 | $0.71 | 331.70 K | $3.71 M |
| 12/15/2025 | $0.81 | $0.73 (-10.47%) | $0.81 | $0.70 | 617.60 K | $3.72 M |
| 12/12/2025 | $0.85 | $0.78 (-7.78%) | $0.87 | $0.78 | 332.00 K | $4.01 M |
| 12/11/2025 | $0.86 | $0.84 (-3.04%) | $0.86 | $0.82 | 281.30 K | $4.29 M |
| 12/10/2025 | $0.87 | $0.86 (-1.92%) | $0.90 | $0.85 | 379.52 K | $4.39 M |
| 12/09/2025 | $0.88 | $0.87 (-1.59%) | $0.93 | $0.86 | 529.41 K | $4.44 M |
| 12/08/2025 | $0.93 | $0.89 (-4.06%) | $0.94 | $0.88 | 146.54 K | $4.57 M |
| 12/05/2025 | $0.95 | $0.93 (-1.85%) | $0.95 | $0.92 | 44.14 K | $4.79 M |
| 12/04/2025 | $0.93 | $0.96 (2.52%) | $0.96 | $0.91 | 224.50 K | $4.90 M |
| 12/03/2025 | $0.94 | $0.96 (1.91%) | $0.97 | $0.90 | 258.40 K | $4.92 M |
| 12/02/2025 | $0.90 | $0.91 (1.72%) | $0.92 | $0.88 | 282.01 K | $4.68 M |
| 12/01/2025 | $0.89 | $0.89 (-0.36%) | $0.91 | $0.87 | 349.99 K | $4.55 M |
| 11/28/2025 | $0.99 | $0.99 (0.46%) | $1.01 | $0.96 | 386.22 K | $5.08 M |
| 11/26/2025 | $0.90 | $0.96 (7.41%) | $0.98 | $0.88 | 513.90 K | $4.94 M |
| 11/25/2025 | $0.86 | $0.88 (1.77%) | $0.89 | $0.83 | 81.10 K | $4.49 M |
| 11/24/2025 | $0.83 | $0.87 (4.33%) | $0.87 | $0.78 | 419.00 K | $4.45 M |
| 11/21/2025 | $0.81 | $0.80 (-1.58%) | $0.82 | $0.75 | 582.51 K | $4.12 M |
| 11/20/2025 | $0.86 | $0.81 (-5.36%) | $0.87 | $0.79 | 359.60 K | $4.18 M |
| 11/19/2025 | $0.89 | $0.82 (-8.38%) | $0.90 | $0.81 | 503.30 K | $4.20 M |
| 11/18/2025 | $0.79 | $0.90 (13.86%) | $0.91 | $0.78 | 1.24 M | $4.63 M |
| 11/17/2025 | $0.93 | $0.81 (-12.57%) | $0.93 | $0.81 | 997.70 K | $4.17 M |
| 11/14/2025 | $0.93 | $0.95 (2.18%) | $0.99 | $0.85 | 3.18 M | $4.86 M |
| 11/13/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.06 | 1.94 M | $5.60 M |
| 11/12/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.06 | 657.30 K | $5.65 M |
| 11/11/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.06 | 517.10 K | $5.65 M |
| 11/10/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.14 | 787.60 K | $5.95 M |
| 11/07/2025 | $1.03 | $1.26 (22.33%) | $1.28 | $1.02 | 1.79 M | $6.47 M |
| 11/06/2025 | $1.12 | $1.06 (-5.36%) | $1.14 | $0.97 | 3.06 M | $5.44 M |
| 11/05/2025 | $0.98 | $1.12 (14.3%) | $1.15 | $0.95 | 4.62 M | $5.75 M |
| 11/04/2025 | $0.95 | $0.95 (-0.75%) | $1.02 | $0.95 | 1.09 M | $4.86 M |
| 11/03/2025 | $1.08 | $1.00 (-7.41%) | $1.16 | $0.98 | 1.61 M | $5.13 M |
| 10/31/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.00 | 1.48 M | $5.49 M |
| 10/30/2025 | $1.09 | $1.09 (0%) | $1.17 | $0.99 | 18.83 M | $5.60 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.
