LifeMD, Inc. (LFMD)
NASDAQ: LFMD · Real-Time Price · USD
4.130
-0.070 (-1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
4.111
-0.019 (-0.47%)
After-hours: Jun 26, 2026, 7:52 PM EDT
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.20 | 4.26 | 4.04 | 4.13 | 4.13 | -1.67% | 1,550,815 |
| Jun 25, 2026 | 4.53 | 4.57 | 4.18 | 4.20 | 4.20 | -6.67% | 842,347 |
| Jun 24, 2026 | 4.56 | 4.60 | 4.38 | 4.50 | 4.50 | -1.10% | 1,000,752 |
| Jun 23, 2026 | 4.28 | 4.70 | 4.26 | 4.55 | 4.55 | 5.57% | 840,943 |
| Jun 22, 2026 | 4.72 | 4.85 | 4.28 | 4.31 | 4.31 | -9.26% | 1,114,681 |
| Jun 18, 2026 | 4.92 | 4.96 | 4.67 | 4.75 | 4.75 | -3.26% | 1,456,614 |
| Jun 17, 2026 | 4.78 | 5.07 | 4.77 | 4.91 | 4.91 | 1.87% | 932,632 |
| Jun 16, 2026 | 4.90 | 5.10 | 4.80 | 4.82 | 4.82 | -1.83% | 798,387 |
| Jun 15, 2026 | 4.75 | 5.12 | 4.75 | 4.91 | 4.91 | 4.47% | 1,018,513 |
| Jun 12, 2026 | 4.83 | 4.90 | 4.61 | 4.70 | 4.70 | -4.08% | 773,658 |
| Jun 11, 2026 | 4.97 | 5.00 | 4.64 | 4.90 | 4.90 | -1.41% | 820,051 |
| Jun 10, 2026 | 4.81 | 5.13 | 4.78 | 4.97 | 4.97 | 3.11% | 876,194 |
| Jun 9, 2026 | 5.00 | 5.23 | 4.74 | 4.82 | 4.82 | -3.98% | 994,208 |
| Jun 8, 2026 | 4.97 | 5.09 | 4.84 | 5.02 | 5.02 | 2.66% | 780,432 |
| Jun 5, 2026 | 4.85 | 5.09 | 4.69 | 4.89 | 4.89 | 0.41% | 1,247,164 |
| Jun 4, 2026 | 4.54 | 4.99 | 4.51 | 4.87 | 4.87 | 6.80% | 968,472 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.42 | 4.56 | 4.56 | -2.77% | 723,031 |
| Jun 2, 2026 | 4.63 | 4.81 | 4.54 | 4.69 | 4.69 | 1.30% | 667,811 |
| Jun 1, 2026 | 4.27 | 4.65 | 4.23 | 4.63 | 4.63 | 8.18% | 1,035,387 |
| May 29, 2026 | 4.59 | 4.60 | 4.18 | 4.28 | 4.28 | -6.75% | 988,027 |
| May 28, 2026 | 4.52 | 4.66 | 4.48 | 4.59 | 4.59 | 0.44% | 1,022,040 |
| May 27, 2026 | 4.28 | 4.61 | 4.25 | 4.57 | 4.57 | 7.78% | 889,418 |
| May 26, 2026 | 4.20 | 4.47 | 4.20 | 4.24 | 4.24 | 1.19% | 603,942 |
| May 22, 2026 | 4.10 | 4.37 | 4.10 | 4.19 | 4.19 | 2.95% | 723,313 |
| May 21, 2026 | 4.24 | 4.28 | 4.07 | 4.07 | 4.07 | -4.46% | 901,313 |
| May 20, 2026 | 4.32 | 4.38 | 4.20 | 4.26 | 4.26 | -0.93% | 829,345 |
| May 19, 2026 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | 1.42% | 651,428 |
| May 18, 2026 | 4.37 | 4.49 | 4.15 | 4.24 | 4.24 | -2.08% | 848,416 |
| May 15, 2026 | 4.38 | 4.52 | 4.30 | 4.33 | 4.33 | -2.70% | 811,638 |
| May 14, 2026 | 4.54 | 4.66 | 4.41 | 4.45 | 4.45 | -1.98% | 831,342 |
| May 13, 2026 | 4.25 | 4.59 | 4.25 | 4.54 | 4.54 | 6.07% | 1,101,407 |
| May 12, 2026 | 4.32 | 4.40 | 4.25 | 4.28 | 4.28 | -2.51% | 1,121,053 |
| May 11, 2026 | 4.72 | 4.87 | 4.37 | 4.39 | 4.39 | -8.16% | 1,216,344 |
| May 8, 2026 | 4.51 | 4.80 | 4.46 | 4.78 | 4.78 | 6.46% | 840,915 |
| May 7, 2026 | 4.76 | 5.01 | 4.33 | 4.49 | 4.49 | -14.80% | 2,309,859 |
| May 6, 2026 | 5.13 | 5.38 | 5.02 | 5.27 | 5.27 | 2.73% | 1,480,692 |
| May 5, 2026 | 5.09 | 5.22 | 4.92 | 5.13 | 5.13 | 0.79% | 936,609 |
| May 4, 2026 | 5.02 | 5.29 | 5.01 | 5.09 | 5.09 | 1.80% | 939,555 |
| May 1, 2026 | 4.67 | 5.04 | 4.67 | 5.00 | 5.00 | 6.84% | 1,152,084 |
| Apr 30, 2026 | 4.43 | 4.73 | 4.31 | 4.68 | 4.68 | 5.64% | 918,998 |
| Apr 29, 2026 | 4.47 | 4.56 | 4.37 | 4.43 | 4.43 | -2.64% | 566,490 |
| Apr 28, 2026 | 4.52 | 4.59 | 4.44 | 4.55 | 4.55 | -0.44% | 635,969 |
| 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 |