-
5 DAY PERFORMANCE
-8.90% -
1 MONTH PERFORMANCE
-5.00% -
3 MONTH PERFORMANCE
-41.54% -
6 MONTH PERFORMANCE
-22.45% -
YEAR-TO-DATE PERFORMANCE
-28.11% -
1 YEAR PERFORMANCE
-9.22%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.88 | $2.66 (-7.64%) | $2.92 | $2.62 | 55,413 | $6.66 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 |
| 08/21/2024 | $2.90 | $3.03 (4.48%) | $3.15 | $2.79 | 92,000 | $7.53 M |
| 08/20/2024 | $2.95 | $2.85 (-3.39%) | $3.08 | $2.73 | 38,310 | $7.08 M |
| 08/19/2024 | $2.99 | $2.95 (-1.34%) | $3.13 | $2.77 | 60,637 | $7.33 M |
| 08/16/2024 | $2.72 | $3.00 (10.29%) | $3.07 | $2.72 | 69,000 | $7.46 M |
| 08/15/2024 | $3.09 | $2.93 (-5.18%) | $3.09 | $2.80 | 22,000 | $7.28 M |
| 08/14/2024 | $2.96 | $2.83 (-4.39%) | $3.12 | $2.79 | 61,104 | $7.03 M |
| 08/13/2024 | $3.26 | $3.06 (-6.13%) | $3.26 | $2.90 | 41,200 | $7.61 M |
| 08/12/2024 | $3.24 | $3.21 (-0.93%) | $3.46 | $3.07 | 34,823 | $7.98 M |
| 08/09/2024 | $3.50 | $3.37 (-3.71%) | $3.50 | $3.23 | 10,554 | $8.38 M |
| 08/08/2024 | $2.95 | $3.37 (14.24%) | $3.42 | $2.90 | 30,300 | $8.38 M |
| 08/07/2024 | $3.27 | $2.88 (-11.93%) | $3.31 | $2.82 | 19,645 | $7.16 M |
| 08/06/2024 | $3.21 | $3.15 (-1.87%) | $3.40 | $3.08 | 12,257 | $7.83 M |
| 08/05/2024 | $2.98 | $3.13 (5.03%) | $3.26 | $2.76 | 49,300 | $7.78 M |
| 08/02/2024 | $3.57 | $3.41 (-4.48%) | $3.57 | $3.32 | 40,100 | $8.48 M |
| 08/01/2024 | $3.64 | $3.60 (-1.1%) | $3.85 | $3.57 | 31,200 | $8.95 M |
| 07/31/2024 | $3.55 | $3.61 (1.69%) | $3.86 | $3.55 | 16,100 | $8.97 M |
| 07/30/2024 | $3.57 | $3.55 (-0.56%) | $3.64 | $3.45 | 50,030 | $8.82 M |
| 07/29/2024 | $4.00 | $3.63 (-9.25%) | $4.07 | $3.62 | 52,500 | $9.02 M |
| 07/26/2024 | $3.80 | $3.87 (1.84%) | $3.96 | $3.74 | 44,710 | $9.62 M |
| 07/25/2024 | $3.90 | $3.73 (-4.36%) | $3.92 | $3.70 | 58,239 | $9.27 M |
| 07/24/2024 | $4.26 | $3.80 (-10.8%) | $4.42 | $3.67 | 46,713 | $9.45 M |
| 07/23/2024 | $4.48 | $4.30 (-4.02%) | $4.52 | $4.22 | 21,142 | $10.69 M |
| 07/22/2024 | $4.24 | $4.47 (5.42%) | $4.48 | $4.01 | 56,054 | $11.11 M |
| 07/19/2024 | $3.96 | $4.19 (5.81%) | $4.36 | $3.96 | 64,781 | $10.42 M |
| 07/18/2024 | $4.64 | $3.95 (-14.87%) | $4.82 | $3.89 | 87,041 | $9.82 M |
| 07/17/2024 | $5.06 | $4.61 (-8.89%) | $5.12 | $4.40 | 68,275 | $11.46 M |
| 07/16/2024 | $5.22 | $5.21 (-0.19%) | $5.35 | $4.93 | 48,684 | $12.95 M |
| 07/15/2024 | $4.94 | $5.29 (7.09%) | $5.35 | $4.61 | 108,648 | $13.15 M |
| 07/12/2024 | $4.43 | $4.57 (3.16%) | $4.72 | $4.29 | 23,392 | $11.36 M |
| 07/11/2024 | $4.70 | $4.50 (-4.26%) | $5.08 | $4.42 | 72,162 | $11.19 M |
| 07/10/2024 | $4.38 | $4.54 (3.65%) | $4.78 | $4.30 | 59,421 | $11.29 M |
| 07/09/2024 | $3.94 | $4.11 (4.31%) | $4.29 | $3.94 | 69,196 | $10.22 M |
| 07/08/2024 | $3.89 | $3.81 (-2.06%) | $3.99 | $3.67 | 101,255 | $9.47 M |
| 07/05/2024 | $4.02 | $3.59 (-10.7%) | $4.09 | $3.49 | 145,832 | $8.92 M |
| 07/03/2024 | $4.28 | $4.28 (0%) | $4.39 | $4.05 | 40,957 | $10.64 M |
| 07/02/2024 | $4.54 | $4.37 (-3.74%) | $4.80 | $4.36 | 10,476 | $10.86 M |
| 07/01/2024 | $4.04 | $4.55 (12.62%) | $4.61 | $4.04 | 42,982 | $11.31 M |