5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
-14.73%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-48.10%
YEAR-TO-DATE PERFORMANCE
-55.58%
1 YEAR PERFORMANCE
-67.41%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.93 | $0.96 (2.52%) | $0.96 | $0.91 | 224.46 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 |
| 10/29/2025 | $1.01 | $1.00 (-1%) | $1.03 | $0.92 | 789.50 K | $5.13 M |
| 10/28/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.01 | 648.22 K | $5.29 M |
| 10/27/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.10 | 282.24 K | $5.75 M |
| 10/24/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.09 | 244.50 K | $5.80 M |
| 10/23/2025 | $1.04 | $1.11 (6.73%) | $1.11 | $1.04 | 135.70 K | $5.70 M |
| 10/22/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 303.28 K | $5.29 M |
| 10/21/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.05 | 363.25 K | $5.54 M |
| 10/20/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.06 | 390.50 K | $5.75 M |
| 10/17/2025 | $1.09 | $1.03 (-5.5%) | $1.13 | $0.89 | 1.32 M | $5.29 M |
| 10/16/2025 | $1.23 | $1.12 (-8.94%) | $1.24 | $1.11 | 540.51 K | $5.75 M |
| 10/15/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.19 | 312.00 K | $6.21 M |
| 10/14/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.17 | 349.22 K | $6.52 M |
| 10/13/2025 | $1.20 | $1.26 (5%) | $1.26 | $1.17 | 378.60 K | $6.47 M |
| 10/10/2025 | $1.29 | $1.18 (-8.53%) | $1.34 | $1.17 | 575.40 K | $6.06 M |
| 10/09/2025 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.26 | 562.40 K | $6.62 M |
| 10/08/2025 | $1.29 | $1.34 (3.88%) | $1.42 | $1.29 | 1.46 M | $6.88 M |
| 10/07/2025 | $1.43 | $1.28 (-10.49%) | $1.43 | $1.27 | 770.60 K | $6.57 M |
| 10/06/2025 | $1.31 | $1.41 (7.63%) | $1.43 | $1.26 | 1.22 M | $7.24 M |
| 10/03/2025 | $1.29 | $1.31 (1.55%) | $1.39 | $1.25 | 1.42 M | $6.72 M |
| 10/02/2025 | $1.18 | $1.27 (7.63%) | $1.28 | $1.17 | 1.15 M | $6.52 M |
| 10/01/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 173.90 K | $6.06 M |
| 09/30/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.11 | 177.90 K | $5.85 M |
| 09/29/2025 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 181.80 K | $6.06 M |
| 09/26/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.09 | 214.51 K | $5.80 M |
| 09/25/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 218.20 K | $5.90 M |
| 09/24/2025 | $1.15 | $1.22 (6.09%) | $1.24 | $1.15 | 380.80 K | $6.26 M |
| 09/23/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 328.50 K | $5.95 M |
| 09/22/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 445.24 K | $6.01 M |
| 09/19/2025 | $1.31 | $1.22 (-6.87%) | $1.32 | $1.22 | 470.50 K | $6.26 M |
| 09/18/2025 | $1.26 | $1.30 (3.17%) | $1.30 | $1.21 | 870.20 K | $6.67 M |
| 09/17/2025 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.19 | 295.27 K | $6.21 M |
| 09/16/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.17 | 373.34 K | $6.42 M |
| 09/15/2025 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.21 | 352.14 K | $6.26 M |
| 09/12/2025 | $1.20 | $1.27 (5.83%) | $1.28 | $1.17 | 658.90 K | $6.52 M |
| 09/11/2025 | $1.13 | $1.21 (7.08%) | $1.22 | $1.12 | 784.35 K | $6.21 M |
| 09/10/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.09 | 497.52 K | $5.75 M |
| 09/09/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.05 | 658.65 K | $5.75 M |
| 09/08/2025 | $1.09 | $1.14 (4.59%) | $1.21 | $1.08 | 989.80 K | $5.85 M |
| 09/05/2025 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.07 | 372.32 K | $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.
