5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
+35.90%
3 MONTH PERFORMANCE
+122.69%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
+23.26%
1 YEAR PERFORMANCE
-26.18%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.81 | $2.65 (-5.69%) | $2.93 | $2.60 | 228.94 K | $13.60 M |
| 07/02/2025 | $2.79 | $2.84 (1.79%) | $2.95 | $2.63 | 219.02 K | $14.58 M |
| 07/01/2025 | $2.79 | $2.74 (-1.79%) | $2.86 | $2.50 | 114.40 K | $14.07 M |
| 06/30/2025 | $2.35 | $2.86 (21.7%) | $2.89 | $2.35 | 388.80 K | $14.68 M |
| 06/27/2025 | $2.31 | $2.31 (0%) | $2.45 | $2.22 | 92.11 K | $11.86 M |
| 06/26/2025 | $2.25 | $2.32 (3.11%) | $2.34 | $2.18 | 89.13 K | $11.91 M |
| 06/25/2025 | $2.21 | $2.29 (3.62%) | $2.46 | $2.21 | 197.20 K | $11.76 M |
| 06/24/2025 | $1.78 | $2.21 (24.16%) | $2.39 | $1.75 | 557.93 K | $11.34 M |
| 06/23/2025 | $1.80 | $1.72 (-4.44%) | $1.83 | $1.72 | 53.64 K | $8.83 M |
| 06/20/2025 | $1.68 | $1.80 (7.14%) | $1.80 | $1.64 | 47.43 K | $9.24 M |
| 06/18/2025 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.62 | 36.27 K | $8.47 M |
| 06/17/2025 | $1.83 | $1.70 (-7.1%) | $1.83 | $1.70 | 7.12 K | $8.73 M |
| 06/16/2025 | $1.70 | $1.76 (3.53%) | $1.77 | $1.68 | 27.51 K | $9.03 M |
| 06/13/2025 | $1.70 | $1.64 (-3.53%) | $1.71 | $1.64 | 29.54 K | $8.42 M |
| 06/12/2025 | $1.89 | $1.68 (-11.11%) | $1.89 | $1.67 | 62.00 K | $8.62 M |
| 06/11/2025 | $1.90 | $1.78 (-6.32%) | $1.91 | $1.75 | 55.20 K | $9.14 M |
| 06/10/2025 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.88 | 36.20 K | $9.70 M |
| 06/09/2025 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.87 | 55.80 K | $9.80 M |
| 06/06/2025 | $1.90 | $1.95 (2.63%) | $1.99 | $1.83 | 67.21 K | $10.01 M |
| 06/05/2025 | $2.02 | $1.84 (-8.91%) | $2.07 | $1.84 | 73.50 K | $9.45 M |
| 06/04/2025 | $1.98 | $1.99 (0.51%) | $2.10 | $1.94 | 106.32 K | $10.22 M |
| 06/03/2025 | $2.07 | $1.95 (-5.8%) | $2.08 | $1.89 | 83.30 K | $10.01 M |
| 06/02/2025 | $1.97 | $2.03 (3.05%) | $2.08 | $1.89 | 198.41 K | $10.42 M |
| 05/30/2025 | $1.53 | $1.93 (26.14%) | $2.00 | $1.53 | 215.40 K | $9.91 M |
| 05/29/2025 | $1.66 | $1.55 (-6.63%) | $1.71 | $1.50 | 85.70 K | $7.96 M |
| 05/28/2025 | $1.68 | $1.61 (-4.17%) | $1.69 | $1.60 | 27.60 K | $8.26 M |
| 05/27/2025 | $1.71 | $1.66 (-2.92%) | $1.84 | $1.63 | 103.53 K | $8.52 M |
| 05/23/2025 | $1.65 | $1.67 (1.21%) | $1.71 | $1.53 | 84.30 K | $8.57 M |
| 05/22/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.68 | 81.82 K | $8.88 M |
| 05/21/2025 | $1.75 | $1.67 (-4.57%) | $1.90 | $1.58 | 105.72 K | $8.57 M |
| 05/20/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.65 | 55.39 K | $8.88 M |
| 05/19/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.60 | 57.92 K | $8.78 M |
| 05/16/2025 | $1.59 | $1.67 (5.03%) | $1.78 | $1.48 | 67.04 K | $8.57 M |
| 05/15/2025 | $1.50 | $1.58 (5.33%) | $1.60 | $1.40 | 97.70 K | $8.11 M |
| 05/14/2025 | $1.87 | $1.65 (-11.76%) | $1.90 | $1.61 | 82.21 K | $8.47 M |
| 05/13/2025 | $1.90 | $1.87 (-1.58%) | $2.01 | $1.81 | 65.64 K | $9.60 M |
| 05/12/2025 | $2.14 | $1.90 (-11.21%) | $2.28 | $1.80 | 612.00 K | $9.75 M |
| 05/09/2025 | $1.92 | $1.90 (-1.04%) | $2.08 | $1.88 | 99.20 K | $6.94 M |
| 05/08/2025 | $1.71 | $1.92 (12.28%) | $1.97 | $1.69 | 154.63 K | $7.01 M |
| 05/07/2025 | $1.75 | $1.67 (-4.57%) | $1.78 | $1.65 | 30.60 K | $6.10 M |
| 05/06/2025 | $1.69 | $1.70 (0.59%) | $1.77 | $1.69 | 69.10 K | $6.21 M |
| 05/05/2025 | $1.71 | $1.70 (-0.58%) | $1.83 | $1.69 | 100.52 K | $6.21 M |
| 05/02/2025 | $1.69 | $1.72 (1.78%) | $1.83 | $1.69 | 75.91 K | $6.28 M |
| 05/01/2025 | $1.56 | $1.66 (6.41%) | $1.70 | $1.50 | 57.96 K | $6.06 M |
| 04/30/2025 | $1.49 | $1.49 (0%) | $1.52 | $1.46 | 60.60 K | $5.44 M |
| 04/29/2025 | $1.61 | $1.53 (-4.97%) | $1.68 | $1.50 | 27.70 K | $5.59 M |
| 04/28/2025 | $1.70 | $1.61 (-5.29%) | $1.79 | $1.52 | 104.36 K | $5.88 M |
| 04/25/2025 | $1.44 | $1.65 (14.58%) | $1.78 | $1.44 | 180.85 K | $4.39 M |
| 04/24/2025 | $1.33 | $1.43 (7.52%) | $1.45 | $1.33 | 46.50 K | $3.80 M |
| 04/23/2025 | $1.39 | $1.33 (-4.32%) | $1.50 | $1.27 | 96.10 K | $3.54 M |
| 04/22/2025 | $1.22 | $1.26 (3.28%) | $1.38 | $1.20 | 69.02 K | $3.35 M |
| 04/21/2025 | $1.17 | $1.19 (1.71%) | $1.24 | $1.16 | 48.10 K | $3.17 M |
| 04/17/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 10.75 K | $3.09 M |
| 04/16/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.13 | 30.00 K | $3.09 M |
| 04/15/2025 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.16 | 29.43 K | $3.17 M |
| 04/14/2025 | $1.23 | $1.27 (3.25%) | $1.30 | $1.20 | 48.00 K | $3.38 M |
| 04/11/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.08 | 18.60 K | $3.11 M |
| 04/10/2025 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.06 | 19.14 K | $2.87 M |
| 04/09/2025 | $1.10 | $1.17 (6.36%) | $1.18 | $1.04 | 28.60 K | $3.11 M |
| 04/08/2025 | $1.19 | $1.07 (-10.08%) | $1.20 | $1.03 | 22.24 K | $2.85 M |
| 04/07/2025 | $1.04 | $1.14 (9.62%) | $1.19 | $1.02 | 56.50 K | $3.03 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.
