-
5 DAY PERFORMANCE
-3.07% -
1 MONTH PERFORMANCE
+2.85% -
3 MONTH PERFORMANCE
+12.44% -
6 MONTH PERFORMANCE
+0.80% -
YEAR-TO-DATE PERFORMANCE
+8.58% -
1 YEAR PERFORMANCE
+21.63%
Lument Finance Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.56 | $2.53 (-1.17%) | $2.58 | $2.50 | 114,500 | $131.71 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 |
| 08/14/2024 | $2.39 | $2.46 (2.93%) | $2.46 | $2.39 | 98,446 | $128.57 M |
| 08/13/2024 | $2.46 | $2.44 (-0.81%) | $2.48 | $2.29 | 261,019 | $127.53 M |
| 08/12/2024 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 50,245 | $133.28 M |
| 08/09/2024 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.52 | 44,800 | $133.80 M |
| 08/08/2024 | $2.56 | $2.56 (0%) | $2.58 | $2.52 | 34,802 | $133.76 M |
| 08/07/2024 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.56 | 51,485 | $133.76 M |
| 08/06/2024 | $2.51 | $2.59 (3.19%) | $2.60 | $2.47 | 109,721 | $135.33 M |
| 08/05/2024 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.36 | 141,034 | $129.06 M |
| 08/02/2024 | $2.63 | $2.51 (-4.56%) | $2.63 | $2.51 | 60,731 | $131.15 M |
| 08/01/2024 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.61 | 73,000 | $137.42 M |
| 07/31/2024 | $2.66 | $2.69 (1.13%) | $2.72 | $2.66 | 59,000 | $140.55 M |
| 07/30/2024 | $2.66 | $2.67 (0.38%) | $2.68 | $2.61 | 100,400 | $139.51 M |
| 07/29/2024 | $2.69 | $2.63 (-2.23%) | $2.75 | $2.61 | 113,700 | $137.42 M |
| 07/26/2024 | $2.63 | $2.69 (2.28%) | $2.69 | $2.58 | 144,327 | $140.55 M |
| 07/25/2024 | $2.69 | $2.59 (-3.72%) | $2.69 | $2.50 | 185,900 | $135.33 M |
| 07/24/2024 | $2.61 | $2.66 (1.92%) | $2.69 | $2.61 | 157,851 | $138.98 M |
| 07/23/2024 | $2.60 | $2.63 (1.15%) | $2.64 | $2.58 | 92,900 | $137.42 M |
| 07/22/2024 | $2.61 | $2.62 (0.38%) | $2.63 | $2.59 | 124,029 | $136.89 M |
| 07/19/2024 | $2.50 | $2.58 (3.2%) | $2.63 | $2.48 | 102,400 | $134.80 M |
| 07/18/2024 | $2.54 | $2.52 (-0.79%) | $2.55 | $2.51 | 96,200 | $131.67 M |
| 07/17/2024 | $2.50 | $2.54 (1.6%) | $2.54 | $2.48 | 84,145 | $132.71 M |
| 07/16/2024 | $2.50 | $2.50 (0%) | $2.54 | $2.48 | 141,900 | $130.62 M |
| 07/15/2024 | $2.50 | $2.48 (-0.8%) | $2.64 | $2.44 | 293,400 | $129.58 M |
| 07/12/2024 | $2.42 | $2.46 (1.65%) | $2.48 | $2.42 | 204,347 | $128.53 M |
| 07/11/2024 | $2.45 | $2.39 (-2.45%) | $2.48 | $2.39 | 195,353 | $124.88 M |
| 07/10/2024 | $2.48 | $2.45 (-1.21%) | $2.49 | $2.44 | 47,242 | $128.01 M |
| 07/09/2024 | $2.42 | $2.45 (1.24%) | $2.47 | $2.42 | 56,600 | $128.01 M |
| 07/08/2024 | $2.46 | $2.45 (-0.41%) | $2.50 | $2.43 | 84,300 | $128.01 M |
| 07/05/2024 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.41 | 76,255 | $128.01 M |
| 07/03/2024 | $2.41 | $2.45 (1.66%) | $2.46 | $2.41 | 87,525 | $128.01 M |
| 07/02/2024 | $2.26 | $2.44 (7.96%) | $2.45 | $2.26 | 127,851 | $127.49 M |
| 07/01/2024 | $2.40 | $2.25 (-6.25%) | $2.42 | $2.24 | 419,800 | $117.56 M |