LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
3.500
-0.230 (-6.17%)
At close: Dec 5, 2025, 4:00 PM EST
3.600
+0.100 (2.86%)
After-hours: Dec 5, 2025, 7:37 PM EST
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.75 | 3.47 | 3.50 | 3.50 | -6.17% | 1,242,231 |
| Dec 4, 2025 | 3.74 | 3.84 | 3.65 | 3.73 | 3.73 | 0.27% | 1,237,924 |
| Dec 3, 2025 | 3.56 | 3.72 | 3.43 | 3.72 | 3.72 | 4.49% | 1,534,487 |
| 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% | 1,378,666 |
| Nov 28, 2025 | 3.86 | 3.94 | 3.79 | 3.83 | 3.83 | -0.26% | 625,316 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.78 | 3.84 | 3.84 | -2.29% | 1,060,270 |
| Nov 25, 2025 | 3.97 | 4.04 | 3.90 | 3.93 | 3.93 | -1.01% | 994,745 |
| Nov 24, 2025 | 3.91 | 4.06 | 3.91 | 3.97 | 3.97 | 3.12% | 1,107,270 |
| Nov 21, 2025 | 3.71 | 3.89 | 3.62 | 3.85 | 3.85 | 3.77% | 1,121,478 |
| Nov 20, 2025 | 4.09 | 4.16 | 3.68 | 3.71 | 3.71 | -7.02% | 2,220,648 |
| 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 |
| Oct 9, 2025 | 6.66 | 6.69 | 6.42 | 6.54 | 6.54 | -1.58% | 635,547 |
| Oct 8, 2025 | 6.67 | 6.83 | 6.60 | 6.64 | 6.64 | 0.15% | 714,014 |
| Oct 7, 2025 | 6.94 | 6.99 | 6.45 | 6.63 | 6.63 | -4.47% | 1,095,527 |
| Oct 6, 2025 | 7.08 | 7.12 | 6.87 | 6.94 | 6.94 | -0.43% | 887,363 |
| Oct 3, 2025 | 6.96 | 7.32 | 6.92 | 6.97 | 6.97 | 0.72% | 1,447,721 |
| Oct 2, 2025 | 6.80 | 6.93 | 6.72 | 6.92 | 6.92 | 2.52% | 931,092 |
| Oct 1, 2025 | 6.75 | 6.83 | 6.42 | 6.75 | 6.75 | -0.59% | 1,620,359 |
| Sep 30, 2025 | 6.59 | 6.99 | 6.46 | 6.79 | 6.79 | 5.43% | 2,480,979 |
| Sep 29, 2025 | 6.46 | 6.48 | 6.33 | 6.44 | 6.44 | 0.16% | 638,090 |
| Sep 26, 2025 | 6.21 | 6.57 | 6.18 | 6.43 | 6.43 | 3.38% | 1,056,151 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.09 | 6.22 | 6.22 | -2.81% | 1,042,007 |
| Sep 24, 2025 | 6.37 | 6.50 | 6.31 | 6.40 | 6.40 | 1.27% | 673,879 |
| Sep 23, 2025 | 6.58 | 6.67 | 6.31 | 6.32 | 6.32 | -3.51% | 943,698 |
| Sep 22, 2025 | 6.36 | 6.60 | 6.27 | 6.55 | 6.55 | 2.99% | 760,846 |
| Sep 19, 2025 | 6.48 | 6.54 | 6.35 | 6.36 | 6.36 | -1.09% | 1,090,683 |
| Sep 18, 2025 | 6.12 | 6.57 | 6.10 | 6.43 | 6.43 | 5.76% | 1,382,134 |
| Sep 17, 2025 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | 1.16% | 1,254,812 |
| Sep 16, 2025 | 5.86 | 6.10 | 5.78 | 6.01 | 6.01 | 3.09% | 832,530 |
| Sep 15, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.83 | 0.52% | 909,394 |
| Sep 12, 2025 | 5.85 | 5.87 | 5.65 | 5.80 | 5.80 | -1.53% | 1,497,789 |
| Sep 11, 2025 | 5.93 | 6.04 | 5.87 | 5.89 | 5.89 | -1.01% | 1,237,711 |
| Sep 10, 2025 | 6.15 | 6.16 | 5.87 | 5.95 | 5.95 | -2.14% | 1,230,147 |
| Sep 9, 2025 | 6.10 | 6.16 | 5.92 | 6.08 | 6.08 | -1.14% | 1,619,144 |
| Sep 8, 2025 | 6.06 | 6.19 | 6.03 | 6.15 | 6.15 | 1.49% | 871,450 |
| Sep 5, 2025 | 6.33 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 1,325,194 |
| Sep 4, 2025 | 6.10 | 6.34 | 6.07 | 6.28 | 6.28 | 2.95% | 1,016,055 |
| Sep 3, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.13% | 1,293,799 |
| Sep 2, 2025 | 6.09 | 6.32 | 6.01 | 6.17 | 6.17 | -0.32% | 1,278,384 |
| Aug 29, 2025 | 6.48 | 6.48 | 6.18 | 6.19 | 6.19 | -4.18% | 1,053,529 |
| Aug 28, 2025 | 6.49 | 6.53 | 6.32 | 6.46 | 6.46 | 0.78% | 977,394 |
| Aug 27, 2025 | 6.51 | 6.54 | 6.36 | 6.41 | 6.41 | -1.38% | 889,676 |
| Aug 26, 2025 | 6.18 | 6.52 | 6.17 | 6.50 | 6.50 | 5.01% | 1,133,749 |
| Aug 25, 2025 | 6.35 | 6.48 | 6.17 | 6.19 | 6.19 | -2.21% | 1,118,632 |
| Aug 22, 2025 | 6.25 | 6.52 | 6.11 | 6.33 | 6.33 | 0.64% | 1,579,415 |
| Aug 21, 2025 | 6.14 | 6.34 | 6.11 | 6.29 | 6.29 | 1.62% | 966,861 |
| Aug 20, 2025 | 6.07 | 6.43 | 5.95 | 6.19 | 6.19 | 1.31% | 2,719,886 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.07 | 6.11 | 6.11 | -6.22% | 1,612,094 |
| Aug 18, 2025 | 6.40 | 6.69 | 6.32 | 6.52 | 6.52 | 1.32% | 1,416,763 |
| Aug 15, 2025 | 6.61 | 6.68 | 6.39 | 6.43 | 6.43 | -2.58% | 1,713,188 |
| Aug 14, 2025 | 6.74 | 6.77 | 6.42 | 6.60 | 6.60 | -4.21% | 1,630,853 |
| Aug 13, 2025 | 6.76 | 6.89 | 6.60 | 6.89 | 6.89 | 0.88% | 2,011,670 |
| Aug 12, 2025 | 6.72 | 6.99 | 6.44 | 6.83 | 6.83 | 1.64% | 2,626,698 |
| Aug 11, 2025 | 6.97 | 7.16 | 6.65 | 6.72 | 6.72 | -1.47% | 2,948,031 |
| Aug 8, 2025 | 6.67 | 7.10 | 6.65 | 6.82 | 6.82 | 3.18% | 2,893,605 |
| Aug 7, 2025 | 6.63 | 6.96 | 6.47 | 6.61 | 6.61 | 1.23% | 4,349,758 |
| Aug 6, 2025 | 7.50 | 7.95 | 6.25 | 6.53 | 6.53 | -44.85% | 16,783,312 |
| Aug 5, 2025 | 12.56 | 12.72 | 11.76 | 11.84 | 11.84 | -4.13% | 4,241,367 |
| Aug 4, 2025 | 10.42 | 12.50 | 10.32 | 12.35 | 12.35 | 24.25% | 4,404,512 |
| Aug 1, 2025 | 10.14 | 10.23 | 9.81 | 9.94 | 9.94 | -4.51% | 1,102,397 |
| Jul 31, 2025 | 10.06 | 11.01 | 10.01 | 10.41 | 10.41 | 3.17% | 1,034,800 |
| Jul 30, 2025 | 10.28 | 10.40 | 9.95 | 10.09 | 10.09 | -1.08% | 836,947 |
| Jul 29, 2025 | 10.85 | 10.85 | 10.14 | 10.20 | 10.20 | -6.16% | 769,022 |
| Jul 28, 2025 | 10.89 | 10.98 | 10.54 | 10.87 | 10.87 | 1.68% | 725,239 |
| Jul 25, 2025 | 10.71 | 10.71 | 10.51 | 10.69 | 10.69 | 0.19% | 665,239 |
| Jul 24, 2025 | 11.05 | 11.05 | 10.54 | 10.67 | 10.67 | -1.66% | 706,318 |
| Jul 23, 2025 | 10.36 | 10.95 | 10.18 | 10.85 | 10.85 | 4.73% | 1,467,753 |
| Jul 22, 2025 | 10.42 | 10.55 | 10.25 | 10.36 | 10.36 | -0.58% | 674,474 |
| Jul 21, 2025 | 10.59 | 10.68 | 10.38 | 10.42 | 10.42 | -1.23% | 827,570 |
| Jul 18, 2025 | 11.25 | 11.31 | 10.55 | 10.55 | 10.55 | -4.95% | 1,027,535 |
| Jul 17, 2025 | 11.25 | 11.47 | 11.05 | 11.10 | 11.10 | -1.94% | 793,711 |