5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-17.32%
3 MONTH PERFORMANCE
-19.85%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-18.60%
1 YEAR PERFORMANCE
-14.29%
Lument Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $2.13 | $2.10 (-1.18%) | $2.13 | $2.05 | 333.61 K | $109.85 M |
| 07/01/2025 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.13 | 388.10 K | $111.94 M |
| 06/30/2025 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.15 | 373.25 K | $115.60 M |
| 06/27/2025 | $2.27 | $2.30 (1.32%) | $2.33 | $2.25 | 4.99 M | $120.31 M |
| 06/26/2025 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.22 | 226.86 K | $117.70 M |
| 06/25/2025 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.27 | 199.43 K | $118.74 M |
| 06/24/2025 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.31 | 225.22 K | $121.88 M |
| 06/23/2025 | $2.42 | $2.29 (-5.37%) | $2.42 | $2.29 | 304.34 K | $119.79 M |
| 06/20/2025 | $2.53 | $2.45 (-3.16%) | $2.54 | $2.44 | 104.20 K | $128.16 M |
| 06/18/2025 | $2.46 | $2.46 (0%) | $2.55 | $2.46 | 123.08 K | $128.68 M |
| 06/17/2025 | $2.54 | $2.45 (-3.54%) | $2.59 | $2.45 | 129.70 K | $128.16 M |
| 06/16/2025 | $2.60 | $2.54 (-2.31%) | $2.63 | $2.54 | 104.91 K | $132.87 M |
| 06/13/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.57 | 79.26 K | $135.48 M |
| 06/12/2025 | $2.59 | $2.61 (0.77%) | $2.65 | $2.58 | 87.00 K | $136.53 M |
| 06/11/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.56 | 97.90 K | $136.01 M |
| 06/10/2025 | $2.58 | $2.56 (-0.78%) | $2.59 | $2.54 | 89.70 K | $133.91 M |
| 06/09/2025 | $2.55 | $2.56 (0.39%) | $2.59 | $2.52 | 90.92 K | $133.91 M |
| 06/06/2025 | $2.57 | $2.56 (-0.39%) | $2.60 | $2.56 | 99.84 K | $133.91 M |
| 06/05/2025 | $2.56 | $2.57 (0.39%) | $2.63 | $2.56 | 116.31 K | $134.44 M |
| 06/04/2025 | $2.52 | $2.54 (0.79%) | $2.57 | $2.52 | 81.60 K | $132.87 M |
| 06/03/2025 | $2.51 | $2.54 (1.2%) | $2.58 | $2.46 | 124.14 K | $132.87 M |
| 06/02/2025 | $2.51 | $2.51 (0%) | $2.54 | $2.48 | 134.22 K | $131.30 M |
| 05/30/2025 | $2.42 | $2.49 (2.89%) | $2.51 | $2.42 | 118.41 K | $130.25 M |
| 05/29/2025 | $2.52 | $2.40 (-4.76%) | $2.53 | $2.38 | 251.11 K | $125.54 M |
| 05/28/2025 | $2.47 | $2.50 (1.21%) | $2.53 | $2.47 | 89.40 K | $130.77 M |
| 05/27/2025 | $2.46 | $2.50 (1.63%) | $2.52 | $2.46 | 91.80 K | $130.77 M |
| 05/23/2025 | $2.40 | $2.44 (1.67%) | $2.44 | $2.35 | 108.40 K | $127.64 M |
| 05/22/2025 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.40 | 98.52 K | $125.54 M |
| 05/21/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.45 | 96.27 K | $128.16 M |
| 05/20/2025 | $2.50 | $2.52 (0.8%) | $2.54 | $2.50 | 61.80 K | $131.82 M |
| 05/19/2025 | $2.43 | $2.52 (3.7%) | $2.55 | $2.43 | 146.00 K | $131.82 M |
| 05/16/2025 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.47 | 124.20 K | $129.21 M |
| 05/15/2025 | $2.43 | $2.49 (2.47%) | $2.49 | $2.37 | 164.14 K | $130.25 M |
| 05/14/2025 | $2.42 | $2.41 (-0.41%) | $2.43 | $2.35 | 206.84 K | $126.07 M |
| 05/13/2025 | $2.62 | $2.41 (-8.02%) | $2.63 | $2.36 | 356.03 K | $126.07 M |
| 05/12/2025 | $2.64 | $2.63 (-0.38%) | $2.64 | $2.60 | 86.15 K | $137.58 M |
| 05/09/2025 | $2.65 | $2.65 (0%) | $2.66 | $2.62 | 50.65 K | $138.62 M |
| 05/08/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.60 | 71.70 K | $137.58 M |
| 05/07/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.63 | 32.50 K | $138.62 M |
| 05/06/2025 | $2.66 | $2.64 (-0.75%) | $2.66 | $2.61 | 74.30 K | $138.10 M |
| 05/05/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.65 | 49.92 K | $139.14 M |
| 05/02/2025 | $2.69 | $2.70 (0.37%) | $2.70 | $2.66 | 91.50 K | $141.24 M |
| 05/01/2025 | $2.66 | $2.66 (0%) | $2.70 | $2.63 | 56.44 K | $139.14 M |
| 04/30/2025 | $2.64 | $2.64 (0%) | $2.67 | $2.62 | 90.91 K | $138.10 M |
| 04/29/2025 | $2.66 | $2.66 (0%) | $2.68 | $2.64 | 87.47 K | $139.14 M |
| 04/28/2025 | $2.67 | $2.68 (0.37%) | $2.68 | $2.61 | 137.37 K | $140.19 M |
| 04/25/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.63 | 81.50 K | $140.19 M |
| 04/24/2025 | $2.62 | $2.63 (0.38%) | $2.68 | $2.60 | 117.89 K | $137.58 M |
| 04/23/2025 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.61 | 149.34 K | $137.05 M |
| 04/22/2025 | $2.60 | $2.66 (2.31%) | $2.68 | $2.60 | 176.64 K | $139.14 M |
| 04/21/2025 | $2.63 | $2.60 (-1.14%) | $2.66 | $2.55 | 126.18 K | $136.01 M |
| 04/17/2025 | $2.58 | $2.63 (1.94%) | $2.64 | $2.58 | 101.04 K | $137.58 M |
| 04/16/2025 | $2.62 | $2.58 (-1.53%) | $2.63 | $2.56 | 73.14 K | $134.96 M |
| 04/15/2025 | $2.58 | $2.57 (-0.39%) | $2.64 | $2.52 | 189.16 K | $134.44 M |
| 04/14/2025 | $2.40 | $2.55 (6.25%) | $2.58 | $2.40 | 138.94 K | $133.39 M |
| 04/11/2025 | $2.35 | $2.38 (1.28%) | $2.41 | $2.30 | 143.80 K | $124.50 M |
| 04/10/2025 | $2.42 | $2.33 (-3.72%) | $2.44 | $2.29 | 86.60 K | $121.88 M |
| 04/09/2025 | $2.33 | $2.44 (4.72%) | $2.46 | $2.22 | 306.20 K | $127.64 M |
| 04/08/2025 | $2.47 | $2.33 (-5.67%) | $2.48 | $2.32 | 234.61 K | $121.88 M |
| 04/07/2025 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.26 | 231.40 K | $126.59 M |
| 04/04/2025 | $2.61 | $2.52 (-3.45%) | $2.62 | $2.43 | 229.52 K | $131.82 M |
| 04/03/2025 | $2.58 | $2.62 (1.55%) | $2.66 | $2.57 | 145.63 K | $137.05 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.
