LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.000
-0.120 (-3.85%)
Mar 5, 2026, 4:00 PM EST - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.06 | 3.16 | 2.97 | 3.00 | 3.00 | -3.85% | 790,910 |
| Mar 4, 2026 | 2.95 | 3.17 | 2.92 | 3.12 | 3.12 | 7.22% | 789,733 |
| Mar 3, 2026 | 2.81 | 2.96 | 2.68 | 2.91 | 2.91 | - | 869,060 |
| Mar 2, 2026 | 2.62 | 2.93 | 2.60 | 2.91 | 2.91 | 8.99% | 768,938 |
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | 2.67 | -3.96% | 644,401 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | 2.78 | 0.72% | 639,339 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 809,561 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | 2.67 | 1.14% | 990,162 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.38% | 792,280 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | -2.76% | 704,658 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | -1.69% | 585,876 |
| Feb 18, 2026 | 2.84 | 3.07 | 2.81 | 2.95 | 2.95 | 3.51% | 714,363 |
| Feb 17, 2026 | 2.77 | 2.89 | 2.71 | 2.85 | 2.85 | 2.52% | 1,610,947 |
| Feb 13, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | 2.78 | -0.71% | 636,019 |
| Feb 12, 2026 | 2.93 | 2.99 | 2.75 | 2.80 | 2.80 | -3.78% | 846,986 |
| Feb 11, 2026 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -4.59% | 593,119 |
| Feb 10, 2026 | 3.18 | 3.25 | 3.03 | 3.05 | 3.05 | -4.69% | 580,174 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.08 | 3.20 | 3.20 | 1.91% | 1,919,796 |
| Feb 6, 2026 | 2.87 | 3.19 | 2.81 | 3.14 | 3.14 | 13.36% | 1,124,420 |
| Feb 5, 2026 | 3.04 | 3.04 | 2.72 | 2.77 | 2.77 | -9.77% | 1,396,241 |
| Feb 4, 2026 | 3.21 | 3.24 | 2.98 | 3.07 | 3.07 | -3.46% | 875,727 |
| Feb 3, 2026 | 3.29 | 3.32 | 3.07 | 3.18 | 3.18 | -3.05% | 799,411 |
| Feb 2, 2026 | 3.24 | 3.37 | 3.17 | 3.28 | 3.28 | 1.23% | 680,913 |
| Jan 30, 2026 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -3.86% | 687,052 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -0.88% | 703,002 |
| Jan 28, 2026 | 3.55 | 3.57 | 3.38 | 3.40 | 3.40 | -2.86% | 737,324 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.40 | 3.50 | 3.50 | -0.57% | 659,361 |
| Jan 26, 2026 | 3.54 | 3.58 | 3.41 | 3.52 | 3.52 | -1.68% | 780,908 |
| Jan 23, 2026 | 3.61 | 3.76 | 3.54 | 3.58 | 3.58 | -1.10% | 803,053 |
| Jan 22, 2026 | 3.59 | 3.72 | 3.59 | 3.62 | 3.62 | 2.26% | 963,188 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.39 | 3.54 | 3.54 | -0.56% | 1,057,493 |
| Jan 20, 2026 | 3.63 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 761,643 |
| Jan 16, 2026 | 3.78 | 3.88 | 3.70 | 3.77 | 3.77 | - | 879,181 |
| Jan 15, 2026 | 3.88 | 3.92 | 3.73 | 3.77 | 3.77 | -2.08% | 704,849 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.75 | 3.85 | 3.85 | -3.27% | 1,160,418 |
| Jan 13, 2026 | 4.23 | 4.23 | 3.95 | 3.98 | 3.98 | -5.01% | 1,036,588 |
| Jan 12, 2026 | 4.09 | 4.36 | 3.99 | 4.19 | 4.19 | 8.55% | 1,268,121 |
| Jan 9, 2026 | 4.04 | 4.18 | 3.84 | 3.86 | 3.86 | -3.50% | 879,580 |
| Jan 8, 2026 | 3.92 | 4.07 | 3.87 | 4.00 | 4.00 | 1.78% | 740,920 |
| Jan 7, 2026 | 4.22 | 4.22 | 3.86 | 3.93 | 3.93 | -6.87% | 1,362,504 |
| Jan 6, 2026 | 3.95 | 4.26 | 3.91 | 4.22 | 4.22 | 7.93% | 2,213,796 |
| Jan 5, 2026 | 3.65 | 4.06 | 3.63 | 3.91 | 3.91 | 12.03% | 2,601,525 |
| Jan 2, 2026 | 3.43 | 3.56 | 3.38 | 3.49 | 3.49 | 2.35% | 882,400 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.36 | 3.41 | 3.41 | -2.29% | 870,135 |
| Dec 30, 2025 | 3.48 | 3.53 | 3.38 | 3.49 | 3.49 | 1.45% | 929,842 |
| Dec 29, 2025 | 3.49 | 3.52 | 3.38 | 3.44 | 3.44 | -1.71% | 946,992 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.48 | 3.50 | 3.50 | -12.50% | 1,875,511 |
| Dec 24, 2025 | 3.68 | 4.04 | 3.59 | 4.00 | 4.00 | 15.61% | 3,000,879 |
| Dec 23, 2025 | 3.20 | 3.54 | 3.18 | 3.46 | 3.46 | 8.12% | 1,499,958 |
| Dec 22, 2025 | 3.25 | 3.30 | 3.18 | 3.20 | 3.20 | -0.93% | 1,181,336 |
| Dec 19, 2025 | 3.25 | 3.31 | 3.22 | 3.23 | 3.23 | -0.31% | 1,334,181 |
| Dec 18, 2025 | 3.29 | 3.34 | 3.21 | 3.24 | 3.24 | - | 673,539 |
| Dec 17, 2025 | 3.42 | 3.45 | 3.22 | 3.24 | 3.24 | -5.26% | 1,369,040 |
| Dec 16, 2025 | 3.25 | 3.44 | 3.25 | 3.42 | 3.42 | 4.59% | 1,339,099 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -3.82% | 961,611 |
| Dec 12, 2025 | 3.46 | 3.50 | 3.32 | 3.40 | 3.40 | -1.73% | 1,309,637 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.45 | 3.46 | 3.46 | -4.16% | 1,216,353 |
| Dec 10, 2025 | 3.63 | 3.66 | 3.55 | 3.61 | 3.61 | -0.55% | 724,359 |
| Dec 9, 2025 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | -0.27% | 772,090 |
| Dec 8, 2025 | 3.51 | 3.68 | 3.50 | 3.64 | 3.64 | 4.00% | 977,561 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.47 | 3.50 | 3.50 | -6.17% | 1,252,432 |
| Dec 4, 2025 | 3.74 | 3.84 | 3.65 | 3.73 | 3.73 | 0.27% | 1,241,870 |
| Dec 3, 2025 | 3.56 | 3.72 | 3.43 | 3.72 | 3.72 | 4.49% | 1,537,331 |
| Dec 2, 2025 | 3.62 | 3.62 | 3.46 | 3.56 | 3.56 | -0.28% | 1,166,128 |
| Dec 1, 2025 | 3.73 | 3.73 | 3.56 | 3.57 | 3.57 | -6.79% | 1,383,213 |
| Nov 28, 2025 | 3.86 | 3.94 | 3.79 | 3.83 | 3.83 | -0.26% | 626,421 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.78 | 3.84 | 3.84 | -2.29% | 1,063,352 |
| Nov 25, 2025 | 3.97 | 4.04 | 3.90 | 3.93 | 3.93 | -1.01% | 1,225,370 |
| Nov 24, 2025 | 3.91 | 4.06 | 3.91 | 3.97 | 3.97 | 3.12% | 1,115,114 |
| Nov 21, 2025 | 3.71 | 3.89 | 3.62 | 3.85 | 3.85 | 3.77% | 1,133,080 |
| Nov 20, 2025 | 4.09 | 4.16 | 3.68 | 3.71 | 3.71 | -7.02% | 2,221,569 |
| Nov 19, 2025 | 4.09 | 4.21 | 3.88 | 3.99 | 3.99 | -2.44% | 1,977,275 |
| Nov 18, 2025 | 3.48 | 4.11 | 3.43 | 4.09 | 4.09 | -13.53% | 8,120,124 |
| Nov 17, 2025 | 4.90 | 4.97 | 4.51 | 4.73 | 4.73 | 2.16% | 3,395,414 |
| Nov 14, 2025 | 4.50 | 4.76 | 4.49 | 4.63 | 4.63 | 0.22% | 1,104,784 |
| Nov 13, 2025 | 5.00 | 5.08 | 4.61 | 4.62 | 4.62 | -8.88% | 2,209,824 |
| Nov 12, 2025 | 5.11 | 5.17 | 5.01 | 5.07 | 5.07 | 0.20% | 1,053,468 |
| Nov 11, 2025 | 5.13 | 5.14 | 4.97 | 5.06 | 5.06 | -1.36% | 775,792 |
| Nov 10, 2025 | 5.37 | 5.44 | 5.11 | 5.13 | 5.13 | -2.10% | 848,598 |
| Nov 7, 2025 | 5.20 | 5.30 | 4.93 | 5.24 | 5.24 | -0.38% | 1,660,602 |
| Nov 6, 2025 | 5.55 | 5.55 | 5.23 | 5.26 | 5.26 | -6.57% | 1,204,036 |
| Nov 5, 2025 | 5.44 | 5.73 | 5.42 | 5.63 | 5.63 | 3.87% | 799,147 |
| Nov 4, 2025 | 5.62 | 5.69 | 5.39 | 5.42 | 5.42 | -5.57% | 1,022,708 |
| Nov 3, 2025 | 5.96 | 5.96 | 5.69 | 5.74 | 5.74 | -2.88% | 740,820 |
| Oct 31, 2025 | 5.82 | 6.03 | 5.80 | 5.91 | 5.91 | 1.90% | 612,379 |
| Oct 30, 2025 | 6.02 | 6.09 | 5.76 | 5.80 | 5.80 | -5.23% | 769,219 |
| Oct 29, 2025 | 6.16 | 6.20 | 6.01 | 6.12 | 6.12 | -0.49% | 835,553 |
| Oct 28, 2025 | 6.15 | 6.24 | 6.11 | 6.15 | 6.15 | 0.16% | 427,061 |
| Oct 27, 2025 | 6.35 | 6.42 | 6.13 | 6.14 | 6.14 | -2.54% | 582,049 |
| Oct 24, 2025 | 6.36 | 6.44 | 6.28 | 6.30 | 6.30 | 1.12% | 507,414 |
| Oct 23, 2025 | 6.20 | 6.29 | 6.16 | 6.23 | 6.23 | 1.30% | 506,149 |
| Oct 22, 2025 | 6.10 | 6.22 | 5.97 | 6.15 | 6.15 | -0.32% | 913,670 |
| Oct 21, 2025 | 6.19 | 6.27 | 6.07 | 6.17 | 6.17 | -0.80% | 492,343 |
| Oct 20, 2025 | 6.18 | 6.28 | 6.12 | 6.22 | 6.22 | 2.30% | 642,557 |
| Oct 17, 2025 | 6.25 | 6.39 | 6.05 | 6.08 | 6.08 | -5.44% | 950,310 |
| Oct 16, 2025 | 6.45 | 6.53 | 6.20 | 6.43 | 6.43 | - | 1,078,846 |
| Oct 15, 2025 | 6.32 | 6.44 | 6.17 | 6.43 | 6.43 | 1.26% | 1,035,408 |
| Oct 14, 2025 | 6.06 | 6.44 | 6.04 | 6.35 | 6.35 | 3.25% | 795,275 |
| Oct 13, 2025 | 6.25 | 6.28 | 6.06 | 6.15 | 6.15 | -0.32% | 948,394 |
| Oct 10, 2025 | 6.56 | 6.68 | 6.15 | 6.17 | 6.17 | -5.59% | 1,271,199 |