Skip to main content
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
22.50
-0.09 (-0.40%)
At close: Mar 6, 2026, 4:00 PM EST
22.45
-0.05 (-0.22%)
After-hours: Mar 6, 2026, 4:00 PM EST

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5022.5022.5022.5022.50-0.40%321
Mar 5, 202622.6722.6922.5922.5922.590.01%1,230
Mar 4, 202622.5922.5922.5922.5922.59-0.05%1,170
Mar 3, 202622.3722.6022.3522.6022.601.11%1,305
Mar 2, 202622.3522.5722.3522.3522.35-1.92%867
Feb 27, 202622.7922.7922.7922.7922.79-523
Feb 26, 202622.6922.7922.3522.7922.790.51%4,995
Feb 25, 202622.6522.7322.5522.6822.68-3,222
Feb 24, 202622.7922.7922.5022.6822.680.91%826
Feb 23, 202622.6822.6822.3522.4722.47-1.23%2,016
Feb 20, 202622.7422.8022.7422.7522.750.22%1,092
Feb 19, 202622.5922.7022.5922.7022.700.46%694
Feb 18, 202622.5122.8422.5122.6022.600.20%1,521
Feb 17, 202622.5522.5522.5522.5522.550.22%157
Feb 13, 202622.2722.5022.2722.5022.500.45%2,038
Feb 12, 202622.4522.4522.4022.4022.400.45%972
Feb 11, 202622.3022.3022.3022.3022.30-0.45%1,177
Feb 10, 202622.3522.4522.3522.4022.400.45%1,014
Feb 9, 202622.7522.7522.1822.3022.30-1.76%17,045
Feb 6, 202622.5622.7022.2022.7022.700.16%975
Feb 5, 202622.2022.7422.2022.6622.660.73%4,495
Feb 4, 202622.5822.5822.4522.5022.50-0.88%1,374
Feb 3, 202622.5022.7422.5022.7022.70-0.35%853
Feb 2, 202622.1522.7822.1522.7822.782.84%409
Jan 30, 202622.5522.8622.1222.1522.15-2.64%6,721
Jan 29, 202622.7522.7522.7522.7522.75-0.44%508
Jan 28, 202622.8522.8522.8522.8522.850.44%657
Jan 27, 202622.9522.9522.7522.7522.75-1.09%1,332
Jan 26, 202623.0023.0023.0023.0023.00-1,125
Jan 23, 202623.0023.0023.0023.0023.002.30%423
Jan 22, 202622.5422.7622.2822.4822.480.09%3,943
Jan 21, 202622.7622.7622.4622.4622.46-0.74%1,993
Jan 20, 202622.6322.6322.6322.6322.630.23%191
Jan 16, 202622.6922.7222.5822.5822.58-0.67%1,855
Jan 15, 202622.7422.7422.7322.7322.730.93%613
Jan 14, 202622.2122.6722.2122.5222.521.10%2,999
Jan 13, 202622.3922.3922.2822.2822.281.71%2,839
Jan 12, 202622.3022.5021.9021.9021.90-1.79%4,003
Jan 9, 202622.4022.5022.2822.3022.30-1,461
Jan 8, 202622.2822.4022.2822.3022.300.04%782
Jan 7, 202622.2622.2922.2622.2922.29-0.36%593
Jan 6, 202622.0922.4322.0922.3722.37-1.76%1,958
Jan 5, 202622.5022.7722.5022.7722.77-2.19%1,190
Jan 2, 202622.6923.2822.6523.2822.735.63%6,377
Dec 31, 202521.5022.5021.5022.0421.511.80%3,984
Dec 30, 202521.9621.9921.5821.6521.130.92%2,905
Dec 29, 202521.5021.5021.2021.4520.940.75%3,291
Dec 26, 202521.3821.5021.0621.2920.79-0.19%2,847
Dec 24, 202521.2321.3421.2321.3420.83-0.35%609
Dec 23, 202521.4921.4920.6921.4120.900.28%5,265
Dec 22, 202521.2521.3521.2521.3520.841.86%1,245
Dec 19, 202521.2521.2720.9620.9620.460.15%1,512
Dec 18, 202519.7521.6219.2720.9320.435.91%7,802
Dec 17, 202521.4522.0018.5019.7619.29-8.94%15,967
Dec 16, 202522.0122.0120.1721.7021.18-1.36%7,265
Dec 15, 202522.4022.4022.0022.0021.48-3.37%1,891
Dec 12, 202522.5022.7721.9922.7722.230.74%2,911
Dec 11, 202522.6022.6322.6022.6022.06-0.13%656
Dec 10, 202522.6322.6322.6322.6322.09-2.04%219
Dec 9, 202523.1023.1023.1023.1022.550.44%139
Dec 8, 202522.9323.0022.9323.0022.450.38%597
Dec 5, 202523.2523.2522.5522.9122.370.71%2,441
Dec 4, 202522.7522.7522.7522.7522.21-0.22%588
Dec 3, 202522.7922.8022.7622.8022.26-1.08%1,866
Dec 2, 202523.2023.2023.0523.0522.50-0.09%1,205
Dec 1, 202523.4223.4222.5123.0722.52-1.86%3,644
Nov 28, 202523.0523.5123.0523.5122.953.15%580
Nov 26, 202523.2023.6722.7922.7922.25-0.68%1,547
Nov 25, 202523.4823.7022.9522.9522.40-2.11%7,623
Nov 20, 202523.4423.4423.4423.4422.88-0.60%258
Nov 18, 202523.2723.6323.0423.5823.02-1.07%2,393
Nov 17, 202523.9123.9123.8423.8423.27-0.27%1,364
Nov 14, 202523.7723.9423.7523.9023.330.39%1,573
Nov 13, 202523.8623.8623.7523.8123.24-0.61%1,324
Nov 11, 202523.9623.9623.9623.9623.380.51%161
Nov 10, 202523.8723.8823.7523.8323.27-0.07%2,283
Nov 7, 202523.9923.9923.7523.8523.28-0.62%1,850
Nov 6, 202523.9924.0023.9924.0023.43-1,296
Nov 5, 202523.7824.0023.7824.0023.430.92%2,862
Nov 4, 202523.9023.9023.7823.7823.22-0.87%963
Oct 30, 202523.9823.9923.9623.9923.420.80%2,230
Oct 29, 202523.8823.9923.7623.8023.23-0.25%1,180
Oct 27, 202523.9823.9923.7423.8623.29-3,027
Oct 24, 202523.8624.0023.8623.8623.29-0.31%1,508
Oct 23, 202523.9223.9423.8523.9323.36-1,256
Oct 22, 202523.9824.0023.9323.9323.36-0.23%905
Oct 21, 202523.8223.9923.8223.9923.420.49%686
Oct 20, 202523.7223.9923.7223.8723.300.52%1,222
Oct 16, 202523.8923.8923.7523.7523.18-1.04%864
Oct 15, 202524.0024.0023.9324.0023.430.04%950
Oct 14, 202523.7624.0023.7623.9923.421.12%4,068
Oct 13, 202523.6323.7323.6323.7323.160.32%432
Oct 10, 202523.6523.6523.6523.6523.090.45%751
Oct 9, 202523.5823.8023.5023.5522.98-0.55%1,927
Oct 8, 202523.6823.6823.6823.6823.110.83%827
Oct 7, 202523.6523.7923.4823.4822.92-0.72%2,709
Oct 6, 202523.6723.6723.5923.6523.09-0.12%1,193
Oct 3, 202523.6123.8323.5023.6823.11-1.34%4,254
Oct 2, 202524.0024.0423.9724.0022.890.25%10,122
Oct 1, 202524.0024.0023.9423.9422.830.38%8,990