5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+8.73%
YEAR-TO-DATE PERFORMANCE
+17.60%
1 YEAR PERFORMANCE
+19.13%
Lument Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.69 | $2.75 (2.23%) | $2.75 | $2.68 | 174,208 | $143.78 M |
| 12/19/2024 | $2.65 | $2.72 (2.64%) | $2.72 | $2.62 | 172,490 | $142.21 M |
| 12/18/2024 | $2.73 | $2.61 (-4.4%) | $2.73 | $2.61 | 112,000 | $136.46 M |
| 12/17/2024 | $2.79 | $2.74 (-1.79%) | $2.79 | $2.73 | 237,235 | $143.26 M |
| 12/16/2024 | $2.69 | $2.74 (1.86%) | $2.79 | $2.69 | 415,021 | $143.26 M |
| 12/13/2024 | $2.63 | $2.68 (1.9%) | $2.70 | $2.62 | 238,500 | $140.12 M |
| 12/12/2024 | $2.62 | $2.62 (0%) | $2.65 | $2.57 | 102,900 | $136.98 M |
| 12/11/2024 | $2.64 | $2.61 (-1.14%) | $2.65 | $2.60 | 46,200 | $136.46 M |
| 12/10/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.58 | 79,900 | $138.03 M |
| 12/09/2024 | $2.62 | $2.63 (0.38%) | $2.65 | $2.61 | 93,336 | $137.51 M |
| 12/06/2024 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.55 | 101,251 | $135.94 M |
| 12/05/2024 | $2.62 | $2.61 (-0.38%) | $2.64 | $2.59 | 96,500 | $136.46 M |
| 12/04/2024 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.55 | 125,000 | $135.94 M |
| 12/03/2024 | $2.60 | $2.62 (0.77%) | $2.64 | $2.59 | 106,000 | $136.98 M |
| 12/02/2024 | $2.60 | $2.60 (0%) | $2.61 | $2.55 | 135,600 | $135.94 M |
| 11/29/2024 | $2.64 | $2.64 (0%) | $2.64 | $2.61 | 72,300 | $138.03 M |
| 11/27/2024 | $2.58 | $2.62 (1.55%) | $2.62 | $2.58 | 83,000 | $136.98 M |
| 11/26/2024 | $2.62 | $2.58 (-1.53%) | $2.63 | $2.54 | 80,227 | $134.89 M |
| 11/25/2024 | $2.56 | $2.59 (1.17%) | $2.63 | $2.56 | 79,900 | $135.41 M |
| 11/22/2024 | $2.56 | $2.57 (0.39%) | $2.58 | $2.55 | 53,024 | $134.37 M |
| 11/21/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.51 | 52,824 | $133.32 M |
| 11/20/2024 | $2.51 | $2.55 (1.59%) | $2.57 | $2.51 | 60,216 | $133.32 M |
| 11/19/2024 | $2.48 | $2.57 (3.63%) | $2.57 | $2.47 | 101,303 | $134.37 M |
| 11/18/2024 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.47 | 61,067 | $129.66 M |
| 11/15/2024 | $2.49 | $2.52 (1.2%) | $2.53 | $2.48 | 76,100 | $131.75 M |
| 11/14/2024 | $2.40 | $2.46 (2.5%) | $2.48 | $2.39 | 77,983 | $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 |