LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.550
-0.020 (-0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
4.600
+0.050 (1.10%)
Pre-market: Apr 29, 2026, 7:16 AM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.52 | 4.59 | 4.44 | 4.55 | 4.55 | -0.44% | 635,967 |
| Apr 27, 2026 | 4.62 | 4.76 | 4.53 | 4.57 | 4.57 | -1.51% | 964,587 |
| Apr 24, 2026 | 4.50 | 4.71 | 4.23 | 4.64 | 4.64 | 2.20% | 1,187,626 |
| Apr 23, 2026 | 4.60 | 4.79 | 4.38 | 4.54 | 4.54 | -1.73% | 1,727,558 |
| Apr 22, 2026 | 4.55 | 4.75 | 4.37 | 4.62 | 4.62 | 1.99% | 1,035,662 |
| Apr 21, 2026 | 4.95 | 4.96 | 4.45 | 4.53 | 4.53 | -10.47% | 2,067,653 |
| Apr 20, 2026 | 4.05 | 5.12 | 3.98 | 5.06 | 5.06 | 23.72% | 3,826,498 |
| Apr 17, 2026 | 4.02 | 4.18 | 3.93 | 4.09 | 4.09 | 3.81% | 1,052,339 |
| Apr 16, 2026 | 3.92 | 4.02 | 3.75 | 3.94 | 3.94 | 2.87% | 999,163 |
| Apr 15, 2026 | 3.78 | 4.00 | 3.72 | 3.83 | 3.83 | 1.59% | 1,741,020 |
| Apr 14, 2026 | 3.97 | 4.25 | 3.74 | 3.77 | 3.77 | -3.58% | 1,126,153 |
| Apr 13, 2026 | 3.43 | 3.94 | 3.41 | 3.91 | 3.91 | 12.68% | 1,409,647 |
| Apr 10, 2026 | 3.50 | 3.71 | 3.44 | 3.47 | 3.47 | 2.06% | 1,216,354 |
| Apr 9, 2026 | 3.43 | 3.54 | 3.36 | 3.40 | 3.40 | -2.02% | 808,651 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.40 | 3.47 | 3.47 | 1.17% | 864,629 |
| Apr 7, 2026 | 3.55 | 3.60 | 3.32 | 3.43 | 3.43 | -4.19% | 762,051 |
| Apr 6, 2026 | 3.54 | 3.71 | 3.53 | 3.58 | 3.58 | 1.99% | 645,389 |
| Apr 2, 2026 | 3.53 | 3.65 | 3.42 | 3.51 | 3.51 | -1.96% | 713,062 |
| Apr 1, 2026 | 3.65 | 3.80 | 3.51 | 3.58 | 3.58 | -0.83% | 1,007,455 |
| Mar 31, 2026 | 3.66 | 3.72 | 3.51 | 3.61 | 3.61 | 0.28% | 801,859 |
| Mar 30, 2026 | 3.75 | 3.81 | 3.49 | 3.60 | 3.60 | -3.23% | 944,948 |
| Mar 27, 2026 | 3.88 | 3.92 | 3.71 | 3.72 | 3.72 | -5.58% | 665,118 |
| Mar 26, 2026 | 3.85 | 4.18 | 3.80 | 3.94 | 3.94 | 1.03% | 995,181 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.84 | 3.90 | 3.90 | 0.52% | 594,506 |
| Mar 24, 2026 | 3.94 | 3.97 | 3.76 | 3.88 | 3.88 | -2.51% | 903,966 |
| Mar 23, 2026 | 3.94 | 4.08 | 3.88 | 3.98 | 3.98 | 2.05% | 826,219 |
| Mar 20, 2026 | 4.09 | 4.16 | 3.83 | 3.90 | 3.90 | -4.65% | 1,331,741 |
| Mar 19, 2026 | 4.00 | 4.15 | 3.99 | 4.09 | 4.09 | -0.49% | 1,058,543 |
| Mar 18, 2026 | 4.39 | 4.42 | 4.08 | 4.11 | 4.11 | -7.43% | 1,383,916 |
| Mar 17, 2026 | 4.40 | 4.56 | 4.34 | 4.44 | 4.44 | 0.91% | 1,581,673 |
| Mar 16, 2026 | 4.35 | 4.74 | 4.34 | 4.40 | 4.40 | 10.55% | 2,945,714 |
| Mar 13, 2026 | 3.98 | 4.22 | 3.85 | 3.98 | 3.98 | 1.14% | 1,118,291 |
| Mar 12, 2026 | 4.05 | 4.30 | 3.85 | 3.94 | 3.94 | -3.08% | 1,953,375 |
| Mar 11, 2026 | 4.02 | 4.63 | 3.98 | 4.06 | 4.06 | 3.84% | 2,958,018 |
| Mar 10, 2026 | 3.50 | 4.06 | 3.46 | 3.91 | 3.91 | 25.32% | 6,118,877 |
| Mar 9, 2026 | 3.00 | 3.25 | 2.93 | 3.12 | 3.12 | 4.00% | 2,397,633 |
| Mar 6, 2026 | 2.94 | 3.09 | 2.84 | 3.00 | 3.00 | - | 955,393 |
| Mar 5, 2026 | 3.06 | 3.16 | 2.97 | 3.00 | 3.00 | -3.85% | 792,867 |
| Mar 4, 2026 | 2.95 | 3.17 | 2.92 | 3.12 | 3.12 | 7.22% | 790,644 |
| Mar 3, 2026 | 2.81 | 2.96 | 2.68 | 2.91 | 2.91 | - | 869,988 |
| Mar 2, 2026 | 2.62 | 2.93 | 2.60 | 2.91 | 2.91 | 8.99% | 770,251 |
| Feb 27, 2026 | 2.74 | 2.76 | 2.64 | 2.67 | 2.67 | -3.96% | 656,199 |
| Feb 26, 2026 | 2.76 | 2.88 | 2.70 | 2.78 | 2.78 | 0.72% | 663,034 |
| Feb 25, 2026 | 2.70 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 809,880 |
| Feb 24, 2026 | 2.65 | 2.79 | 2.56 | 2.67 | 2.67 | 1.14% | 991,748 |
| Feb 23, 2026 | 2.80 | 2.81 | 2.61 | 2.64 | 2.64 | -6.38% | 792,914 |
| Feb 20, 2026 | 2.90 | 2.95 | 2.81 | 2.82 | 2.82 | -2.76% | 704,732 |
| Feb 19, 2026 | 2.93 | 2.93 | 2.83 | 2.90 | 2.90 | -1.69% | 585,917 |
| Feb 18, 2026 | 2.84 | 3.07 | 2.81 | 2.95 | 2.95 | 3.51% | 715,363 |
| Feb 17, 2026 | 2.77 | 2.89 | 2.71 | 2.85 | 2.85 | 2.52% | 1,614,051 |
| Feb 13, 2026 | 2.81 | 2.95 | 2.77 | 2.78 | 2.78 | -0.71% | 641,348 |
| Feb 12, 2026 | 2.93 | 2.99 | 2.75 | 2.80 | 2.80 | -3.78% | 858,993 |
| Feb 11, 2026 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -4.59% | 597,820 |
| Feb 10, 2026 | 3.18 | 3.25 | 3.03 | 3.05 | 3.05 | -4.69% | 595,584 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.08 | 3.20 | 3.20 | 1.91% | 1,921,417 |
| Feb 6, 2026 | 2.87 | 3.19 | 2.81 | 3.14 | 3.14 | 13.36% | 1,136,874 |
| Feb 5, 2026 | 3.04 | 3.04 | 2.72 | 2.77 | 2.77 | -9.77% | 1,418,981 |
| Feb 4, 2026 | 3.21 | 3.24 | 2.98 | 3.07 | 3.07 | -3.46% | 884,510 |
| Feb 3, 2026 | 3.29 | 3.32 | 3.07 | 3.18 | 3.18 | -3.05% | 802,635 |
| Feb 2, 2026 | 3.24 | 3.37 | 3.17 | 3.28 | 3.28 | 1.23% | 681,616 |
| Jan 30, 2026 | 3.33 | 3.39 | 3.21 | 3.24 | 3.24 | -3.86% | 687,064 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -0.88% | 703,723 |
| Jan 28, 2026 | 3.55 | 3.57 | 3.38 | 3.40 | 3.40 | -2.86% | 737,632 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.40 | 3.50 | 3.50 | -0.57% | 660,080 |
| Jan 26, 2026 | 3.54 | 3.58 | 3.41 | 3.52 | 3.52 | -1.68% | 781,923 |
| Jan 23, 2026 | 3.61 | 3.76 | 3.54 | 3.58 | 3.58 | -1.10% | 805,523 |
| Jan 22, 2026 | 3.59 | 3.72 | 3.59 | 3.62 | 3.62 | 2.26% | 963,191 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.39 | 3.54 | 3.54 | -0.56% | 1,060,854 |
| Jan 20, 2026 | 3.63 | 3.74 | 3.56 | 3.56 | 3.56 | -5.57% | 765,889 |
| Jan 16, 2026 | 3.78 | 3.88 | 3.70 | 3.77 | 3.77 | - | 879,710 |
| Jan 15, 2026 | 3.88 | 3.92 | 3.73 | 3.77 | 3.77 | -2.08% | 705,768 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.75 | 3.85 | 3.85 | -3.27% | 1,176,364 |
| Jan 13, 2026 | 4.23 | 4.23 | 3.95 | 3.98 | 3.98 | -5.01% | 1,039,393 |
| Jan 12, 2026 | 4.09 | 4.36 | 3.99 | 4.19 | 4.19 | 8.55% | 1,269,649 |
| Jan 9, 2026 | 4.04 | 4.18 | 3.84 | 3.86 | 3.86 | -3.50% | 1,137,387 |
| Jan 8, 2026 | 3.92 | 4.07 | 3.87 | 4.00 | 4.00 | 1.78% | 743,442 |
| Jan 7, 2026 | 4.22 | 4.22 | 3.86 | 3.93 | 3.93 | -6.87% | 1,365,341 |
| Jan 6, 2026 | 3.95 | 4.26 | 3.91 | 4.22 | 4.22 | 7.93% | 2,226,700 |
| Jan 5, 2026 | 3.65 | 4.06 | 3.63 | 3.91 | 3.91 | 12.03% | 2,605,713 |
| 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 |