5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
+2.12%
6 MONTH PERFORMANCE
+6.20%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+12.50%
Lument Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.64 | $2.64 (0%) | $2.67 | $2.62 | 90,793 | $138.07 M |
| 04/29/2025 | $2.66 | $2.66 (0%) | $2.68 | $2.64 | 87,468 | $139.12 M |
| 04/28/2025 | $2.67 | $2.68 (0.37%) | $2.68 | $2.61 | 137,369 | $140.16 M |
| 04/25/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.63 | 81,500 | $140.10 M |
| 04/24/2025 | $2.62 | $2.63 (0.38%) | $2.68 | $2.60 | 117,890 | $137.48 M |
| 04/23/2025 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.61 | 149,338 | $136.96 M |
| 04/22/2025 | $2.60 | $2.66 (2.31%) | $2.68 | $2.60 | 176,640 | $139.05 M |
| 04/21/2025 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.55 | 126,182 | $135.91 M |
| 04/17/2025 | $2.58 | $2.63 (1.94%) | $2.64 | $2.58 | 101,041 | $137.48 M |
| 04/16/2025 | $2.62 | $2.58 (-1.53%) | $2.63 | $2.56 | 73,142 | $134.87 M |
| 04/15/2025 | $2.58 | $2.57 (-0.39%) | $2.64 | $2.52 | 189,162 | $134.35 M |
| 04/14/2025 | $2.40 | $2.55 (6.25%) | $2.58 | $2.40 | 138,936 | $133.30 M |
| 04/11/2025 | $2.35 | $2.38 (1.28%) | $2.41 | $2.30 | 143,800 | $124.41 M |
| 04/10/2025 | $2.42 | $2.33 (-3.72%) | $2.44 | $2.29 | 86,600 | $121.80 M |
| 04/09/2025 | $2.33 | $2.44 (4.72%) | $2.46 | $2.22 | 306,200 | $127.55 M |
| 04/08/2025 | $2.47 | $2.33 (-5.67%) | $2.48 | $2.32 | 234,613 | $121.80 M |
| 04/07/2025 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.26 | 231,400 | $126.51 M |
| 04/04/2025 | $2.61 | $2.52 (-3.45%) | $2.62 | $2.43 | 229,517 | $131.73 M |
| 04/03/2025 | $2.58 | $2.62 (1.55%) | $2.66 | $2.57 | 145,633 | $136.96 M |
| 04/02/2025 | $2.63 | $2.59 (-1.52%) | $2.66 | $2.52 | 132,323 | $135.39 M |
| 04/01/2025 | $2.63 | $2.61 (-0.76%) | $2.63 | $2.57 | 84,907 | $136.44 M |
| 03/31/2025 | $2.60 | $2.61 (0.38%) | $2.64 | $2.58 | 93,592 | $136.44 M |
| 03/28/2025 | $2.77 | $2.68 (-3.25%) | $2.77 | $2.65 | 169,500 | $140.10 M |
| 03/27/2025 | $2.76 | $2.75 (-0.36%) | $2.82 | $2.75 | 88,400 | $143.76 M |
| 03/26/2025 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.75 | 113,734 | $144.80 M |
| 03/25/2025 | $2.83 | $2.81 (-0.71%) | $2.84 | $2.80 | 78,204 | $146.89 M |
| 03/24/2025 | $2.83 | $2.83 (0%) | $2.83 | $2.81 | 170,150 | $147.94 M |
| 03/21/2025 | $2.82 | $2.83 (0.35%) | $2.83 | $2.77 | 138,200 | $147.94 M |
| 03/20/2025 | $2.81 | $2.82 (0.36%) | $2.83 | $2.72 | 259,583 | $147.44 M |
| 03/19/2025 | $2.77 | $2.79 (0.72%) | $2.79 | $2.73 | 115,100 | $145.87 M |
| 03/18/2025 | $2.72 | $2.75 (1.1%) | $2.76 | $2.71 | 44,700 | $143.78 M |
| 03/17/2025 | $2.76 | $2.74 (-0.72%) | $2.77 | $2.73 | 114,959 | $143.23 M |
| 03/14/2025 | $2.72 | $2.75 (1.1%) | $2.76 | $2.70 | 55,700 | $143.78 M |
| 03/13/2025 | $2.66 | $2.71 (1.88%) | $2.73 | $2.66 | 38,016 | $141.69 M |
| 03/12/2025 | $2.70 | $2.68 (-0.74%) | $2.70 | $2.65 | 31,300 | $140.12 M |
| 03/11/2025 | $2.74 | $2.68 (-2.19%) | $2.75 | $2.63 | 108,149 | $140.12 M |
| 03/10/2025 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.68 | 59,907 | $141.17 M |
| 03/07/2025 | $2.70 | $2.75 (1.85%) | $2.75 | $2.69 | 60,200 | $143.78 M |
| 03/06/2025 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.65 | 53,800 | $141.17 M |
| 03/05/2025 | $2.73 | $2.73 (0%) | $2.80 | $2.71 | 92,800 | $142.73 M |
| 03/04/2025 | $2.74 | $2.73 (-0.36%) | $2.75 | $2.68 | 97,681 | $142.73 M |
| 03/03/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.71 | 82,704 | $143.26 M |
| 02/28/2025 | $2.77 | $2.79 (0.72%) | $2.79 | $2.76 | 78,342 | $145.87 M |
| 02/27/2025 | $2.77 | $2.76 (-0.36%) | $2.77 | $2.73 | 49,044 | $144.30 M |
| 02/26/2025 | $2.73 | $2.75 (0.73%) | $2.76 | $2.73 | 47,757 | $143.78 M |
| 02/25/2025 | $2.75 | $2.74 (-0.36%) | $2.75 | $2.70 | 72,800 | $143.26 M |
| 02/24/2025 | $2.69 | $2.71 (0.74%) | $2.73 | $2.69 | 86,000 | $141.69 M |
| 02/21/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.70 | 55,300 | $142.73 M |
| 02/20/2025 | $2.74 | $2.74 (0%) | $2.75 | $2.70 | 63,440 | $143.26 M |
| 02/19/2025 | $2.72 | $2.73 (0.37%) | $2.73 | $2.68 | 142,662 | $142.73 M |
| 02/18/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.70 | 59,889 | $142.73 M |
| 02/14/2025 | $2.70 | $2.72 (0.74%) | $2.73 | $2.70 | 58,800 | $142.21 M |
| 02/13/2025 | $2.69 | $2.72 (1.12%) | $2.74 | $2.67 | 113,300 | $142.21 M |
| 02/12/2025 | $2.68 | $2.68 (0%) | $2.71 | $2.68 | 74,800 | $140.12 M |
| 02/11/2025 | $2.70 | $2.70 (0%) | $2.71 | $2.69 | 42,600 | $141.17 M |
| 02/10/2025 | $2.71 | $2.72 (0.37%) | $2.72 | $2.70 | 107,900 | $142.21 M |
| 02/07/2025 | $2.72 | $2.71 (-0.37%) | $2.73 | $2.69 | 147,024 | $141.69 M |
| 02/06/2025 | $2.70 | $2.70 (0%) | $2.71 | $2.66 | 73,400 | $141.17 M |
| 02/05/2025 | $2.69 | $2.70 (0.37%) | $2.72 | $2.66 | 161,606 | $141.17 M |
| 02/04/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.60 | 129,300 | $140.12 M |
| 02/03/2025 | $2.61 | $2.61 (0%) | $2.65 | $2.60 | 54,033 | $136.46 M |
| 01/31/2025 | $2.60 | $2.66 (2.31%) | $2.66 | $2.60 | 85,000 | $139.07 M |
| 01/30/2025 | $2.60 | $2.60 (0%) | $2.62 | $2.60 | 50,097 | $135.94 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.
