-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-0.79% -
3 MONTH PERFORMANCE
+1.61% -
6 MONTH PERFORMANCE
+1.20% -
YEAR-TO-DATE PERFORMANCE
+8.15% -
1 YEAR PERFORMANCE
+22.93%
Lument Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $2.49 | $2.50 (0.4%) | $2.50 | $2.48 | 15,390 | |
| 11/14/2024 | $2.40 | $2.46 (2.5%) | $2.48 | $2.39 | 77,738 | $128.62 M |
| 11/13/2024 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.32 | 337,000 | $124.44 M |
| 11/12/2024 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.42 | 106,701 | $128.09 M |
| 11/11/2024 | $2.60 | $2.45 (-5.77%) | $2.60 | $2.44 | 77,623 | $128.09 M |
| 11/08/2024 | $2.43 | $2.59 (6.58%) | $2.59 | $2.43 | 103,100 | $135.37 M |
| 11/07/2024 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.42 | 96,234 | $126.48 M |
| 11/06/2024 | $2.55 | $2.58 (1.18%) | $2.58 | $2.51 | 79,300 | $134.85 M |
| 11/05/2024 | $2.50 | $2.52 (0.8%) | $2.53 | $2.46 | 33,333 | $131.71 M |
| 11/04/2024 | $2.45 | $2.48 (1.22%) | $2.52 | $2.42 | 52,023 | $129.62 M |
| 11/01/2024 | $2.47 | $2.45 (-0.81%) | $2.48 | $2.42 | 40,237 | $128.05 M |
| 10/31/2024 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.43 | 59,400 | $127.53 M |
| 10/30/2024 | $2.50 | $2.50 (0%) | $2.52 | $2.50 | 54,700 | $130.67 M |
| 10/29/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.50 | 27,662 | $130.67 M |
| 10/28/2024 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.53 | 55,512 | $132.23 M |
| 10/25/2024 | $2.55 | $2.56 (0.39%) | $2.56 | $2.51 | 41,900 | $133.80 M |
| 10/24/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.49 | 43,700 | $133.28 M |
| 10/23/2024 | $2.52 | $2.54 (0.79%) | $2.55 | $2.50 | 42,800 | $132.76 M |
| 10/22/2024 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.48 | 26,050 | $131.19 M |
| 10/21/2024 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.50 | 68,300 | $132.23 M |
| 10/18/2024 | $2.53 | $2.59 (2.37%) | $2.60 | $2.53 | 56,951 | $135.37 M |
| 10/17/2024 | $2.53 | $2.54 (0.4%) | $2.55 | $2.51 | 27,700 | $132.76 M |
| 10/16/2024 | $2.58 | $2.55 (-1.16%) | $2.59 | $2.50 | 88,400 | $133.28 M |
| 10/15/2024 | $2.50 | $2.54 (1.6%) | $2.62 | $2.46 | 174,300 | $132.76 M |
| 10/14/2024 | $2.44 | $2.48 (1.64%) | $2.50 | $2.43 | 119,441 | $129.62 M |
| 10/11/2024 | $2.41 | $2.43 (0.83%) | $2.44 | $2.38 | 83,145 | $127.01 M |
| 10/10/2024 | $2.39 | $2.42 (1.26%) | $2.42 | $2.39 | 47,400 | $126.48 M |
| 10/09/2024 | $2.40 | $2.41 (0.42%) | $2.42 | $2.38 | 85,400 | $125.96 M |
| 10/08/2024 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.40 | 88,342 | $125.44 M |
| 10/07/2024 | $2.48 | $2.49 (0.4%) | $2.50 | $2.44 | 86,859 | $130.14 M |
| 10/04/2024 | $2.47 | $2.48 (0.4%) | $2.49 | $2.45 | 61,500 | $129.62 M |
| 10/03/2024 | $2.45 | $2.47 (0.82%) | $2.50 | $2.45 | 28,047 | $129.10 M |
| 10/02/2024 | $2.50 | $2.45 (-2%) | $2.50 | $2.44 | 81,300 | $128.05 M |
| 10/01/2024 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.47 | 82,400 | $130.67 M |
| 09/30/2024 | $2.56 | $2.53 (-1.17%) | $2.58 | $2.50 | 114,500 | $132.23 M |
| 09/27/2024 | $2.64 | $2.61 (-1.14%) | $2.64 | $2.59 | 84,000 | $136.41 M |
| 09/26/2024 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.59 | 108,422 | $136.41 M |
| 09/25/2024 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.57 | 47,517 | $135.37 M |
| 09/24/2024 | $2.58 | $2.63 (1.94%) | $2.65 | $2.58 | 71,425 | $137.46 M |
| 09/23/2024 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.57 | 92,943 | $135.89 M |
| 09/20/2024 | $2.61 | $2.65 (1.53%) | $2.65 | $2.58 | 158,242 | $138.51 M |
| 09/19/2024 | $2.55 | $2.59 (1.57%) | $2.60 | $2.55 | 95,014 | $135.37 M |
| 09/18/2024 | $2.59 | $2.55 (-1.54%) | $2.61 | $2.55 | 135,841 | $133.28 M |
| 09/17/2024 | $2.56 | $2.57 (0.39%) | $2.62 | $2.55 | 158,100 | $134.32 M |
| 09/16/2024 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.54 | 88,645 | $133.80 M |
| 09/13/2024 | $2.47 | $2.62 (6.07%) | $2.67 | $2.47 | 297,200 | $136.94 M |
| 09/12/2024 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.47 | 56,951 | $130.14 M |
| 09/11/2024 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.42 | 38,200 | $130.14 M |
| 09/10/2024 | $2.50 | $2.48 (-0.8%) | $2.50 | $2.45 | 25,725 | $129.62 M |
| 09/09/2024 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.45 | 87,300 | $130.14 M |
| 09/06/2024 | $2.43 | $2.49 (2.47%) | $2.49 | $2.41 | 57,636 | $130.14 M |
| 09/05/2024 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.42 | 84,900 | $128.05 M |
| 09/04/2024 | $2.45 | $2.46 (0.41%) | $2.49 | $2.44 | 41,300 | $128.57 M |
| 09/03/2024 | $2.44 | $2.47 (1.23%) | $2.50 | $2.43 | 83,317 | $129.10 M |
| 08/30/2024 | $2.45 | $2.46 (0.41%) | $2.46 | $2.45 | 32,039 | $128.57 M |
| 08/29/2024 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.46 | 40,300 | $129.10 M |
| 08/28/2024 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.44 | 61,834 | $129.10 M |
| 08/27/2024 | $2.52 | $2.49 (-1.19%) | $2.54 | $2.47 | 47,530 | $130.14 M |
| 08/26/2024 | $2.45 | $2.49 (1.63%) | $2.57 | $2.45 | 149,411 | $130.14 M |
| 08/23/2024 | $2.46 | $2.50 (1.63%) | $2.52 | $2.44 | 157,615 | $130.67 M |
| 08/22/2024 | $2.43 | $2.42 (-0.41%) | $2.43 | $2.38 | 55,345 | $126.48 M |
| 08/21/2024 | $2.43 | $2.43 (0%) | $2.44 | $2.42 | 79,640 | $127.01 M |
| 08/20/2024 | $2.45 | $2.45 (0%) | $2.46 | $2.41 | 48,518 | $128.05 M |
| 08/19/2024 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.40 | 150,886 | $128.57 M |
| 08/16/2024 | $2.50 | $2.57 (2.8%) | $2.61 | $2.50 | 163,800 | $134.32 M |
| 08/15/2024 | $2.48 | $2.48 (0%) | $2.49 | $2.37 | 125,705 | $129.62 M |