5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+27.56%
3 MONTH PERFORMANCE
-13.83%
6 MONTH PERFORMANCE
-41.09%
YEAR-TO-DATE PERFORMANCE
-24.65%
1 YEAR PERFORMANCE
-32.22%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.56 | $1.60 (2.56%) | $1.65 | $1.50 | 36,780 | $4.51 M |
| 04/30/2025 | $1.49 | $1.49 (0%) | $1.52 | $1.46 | 55,559 | $4.18 M |
| 04/29/2025 | $1.61 | $1.53 (-4.97%) | $1.68 | $1.50 | 27,700 | $4.30 M |
| 04/28/2025 | $1.70 | $1.61 (-5.29%) | $1.79 | $1.52 | 104,357 | $4.52 M |
| 04/25/2025 | $1.44 | $1.65 (14.58%) | $1.78 | $1.44 | 180,845 | $4.39 M |
| 04/24/2025 | $1.33 | $1.43 (7.52%) | $1.45 | $1.33 | 46,500 | $3.80 M |
| 04/23/2025 | $1.39 | $1.33 (-4.32%) | $1.50 | $1.27 | 96,100 | $3.54 M |
| 04/22/2025 | $1.22 | $1.26 (3.28%) | $1.38 | $1.20 | 69,017 | $3.35 M |
| 04/21/2025 | $1.17 | $1.19 (1.71%) | $1.24 | $1.16 | 48,100 | $3.17 M |
| 04/17/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.11 | 10,745 | $3.09 M |
| 04/16/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.13 | 30,000 | $3.09 M |
| 04/15/2025 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.16 | 29,425 | $3.17 M |
| 04/14/2025 | $1.23 | $1.27 (3.25%) | $1.30 | $1.20 | 48,000 | $3.38 M |
| 04/11/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.08 | 18,600 | $3.11 M |
| 04/10/2025 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.06 | 19,138 | $2.87 M |
| 04/09/2025 | $1.10 | $1.17 (6.36%) | $1.18 | $1.04 | 28,600 | $3.11 M |
| 04/08/2025 | $1.19 | $1.07 (-10.08%) | $1.20 | $1.03 | 22,243 | $2.85 M |
| 04/07/2025 | $1.04 | $1.14 (9.62%) | $1.19 | $1.02 | 56,500 | $3.03 M |
| 04/04/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.09 | 51,008 | $3.17 M |
| 04/03/2025 | $1.23 | $1.22 (-0.81%) | $1.41 | $1.19 | 18,300 | $3.25 M |
| 04/02/2025 | $1.25 | $1.30 (4%) | $1.36 | $1.24 | 30,518 | $3.46 M |
| 04/01/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.19 | 22,203 | $3.57 M |
| 03/31/2025 | $1.52 | $1.24 (-18.42%) | $1.52 | $1.20 | 26,554 | $3.48 M |
| 03/28/2025 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.30 | 15,900 | $3.73 M |
| 03/27/2025 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.41 | 43,542 | $3.88 M |
| 03/26/2025 | $1.63 | $1.49 (-8.59%) | $1.63 | $1.49 | 25,707 | $3.96 M |
| 03/25/2025 | $1.58 | $1.60 (1.27%) | $1.66 | $1.56 | 7,714 | $4.26 M |
| 03/24/2025 | $1.51 | $1.58 (4.64%) | $1.64 | $1.50 | 54,100 | $4.20 M |
| 03/21/2025 | $1.46 | $1.48 (1.37%) | $1.54 | $1.44 | 24,724 | $3.94 M |
| 03/20/2025 | $1.48 | $1.48 (0%) | $1.62 | $1.45 | 12,612 | $3.94 M |
| 03/19/2025 | $1.48 | $1.50 (1.35%) | $1.62 | $1.45 | 29,700 | $3.99 M |
| 03/18/2025 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.45 | 11,443 | $3.88 M |
| 03/17/2025 | $1.38 | $1.48 (7.25%) | $1.60 | $1.37 | 53,437 | $3.94 M |
| 03/14/2025 | $1.29 | $1.34 (3.88%) | $1.39 | $1.28 | 26,500 | $3.56 M |
| 03/13/2025 | $1.30 | $1.26 (-3.08%) | $1.36 | $1.26 | 7,746 | $3.35 M |
| 03/12/2025 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 12,834 | $3.54 M |
| 03/11/2025 | $1.22 | $1.22 (0%) | $1.31 | $1.20 | 34,150 | $3.25 M |
| 03/10/2025 | $1.35 | $1.22 (-9.63%) | $1.37 | $1.22 | 32,827 | $3.25 M |
| 03/07/2025 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.34 | 61,919 | $3.64 M |
| 03/06/2025 | $1.44 | $1.47 (2.08%) | $1.70 | $1.40 | 116,300 | $3.91 M |
| 03/05/2025 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.33 | 24,800 | $3.64 M |
| 03/04/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.30 | 52,551 | $3.72 M |
| 03/03/2025 | $1.64 | $1.45 (-11.59%) | $1.64 | $1.42 | 92,900 | $3.86 M |
| 02/28/2025 | $1.38 | $1.50 (8.7%) | $1.54 | $1.37 | 30,400 | $3.99 M |
| 02/27/2025 | $1.57 | $1.37 (-12.74%) | $1.57 | $1.37 | 40,135 | $3.64 M |
| 02/26/2025 | $1.51 | $1.48 (-1.99%) | $1.60 | $1.44 | 47,400 | $3.94 M |
| 02/25/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.43 | 89,040 | $4.02 M |
| 02/24/2025 | $1.77 | $1.64 (-7.34%) | $1.77 | $1.62 | 88,842 | $4.36 M |
| 02/21/2025 | $1.85 | $1.73 (-6.49%) | $1.87 | $1.73 | 42,600 | $4.60 M |
| 02/20/2025 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.81 | 45,200 | $4.81 M |
| 02/19/2025 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.85 | 21,800 | $5.13 M |
| 02/18/2025 | $1.91 | $1.92 (0.52%) | $1.95 | $1.87 | 35,918 | $5.11 M |
| 02/14/2025 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.85 | 34,974 | $5.03 M |
| 02/13/2025 | $1.93 | $1.99 (3.11%) | $2.02 | $1.92 | 31,524 | $5.29 M |
| 02/12/2025 | $1.82 | $1.90 (4.4%) | $1.91 | $1.80 | 70,110 | $5.05 M |
| 02/11/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.82 | 24,486 | $4.84 M |
| 02/10/2025 | $1.95 | $1.88 (-3.59%) | $1.98 | $1.84 | 22,538 | $5.00 M |
| 02/07/2025 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.91 | 17,608 | $5.11 M |
| 02/06/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.87 | 10,033 | $5.11 M |
| 02/05/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.85 | 23,242 | $5.05 M |
| 02/04/2025 | $1.81 | $1.92 (6.08%) | $2.05 | $1.81 | 44,135 | $5.11 M |
| 02/03/2025 | $1.82 | $1.83 (0.55%) | $1.94 | $1.75 | 50,658 | $4.87 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.
