Skip to main content
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.46
-0.04 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
23.47
+0.01 (0.04%)
After-hours: Jun 26, 2026, 4:10 PM EDT

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.4623.4623.4623.4623.46-0.17%179
Jun 25, 202623.5223.5323.5023.5023.50-1,113
Jun 24, 202623.9023.9823.5023.5023.50-4,472
Jun 23, 202623.5023.7323.4623.5023.500.17%4,255
Jun 22, 202623.5023.5023.3923.4623.46-0.17%3,502
Jun 18, 202623.5023.5023.2323.5023.50-1.38%717
Jun 17, 202623.9223.9223.8323.8323.830.34%1,047
Jun 16, 202623.1524.0023.1523.7523.751.66%5,416
Jun 12, 202623.8823.8823.3623.3623.36-1.64%6,537
Jun 11, 202623.7523.7523.7523.7523.75-0.87%299
Jun 10, 202623.9623.9623.9623.9623.960.14%244
Jun 9, 202623.9223.9323.6223.9323.930.70%1,418
Jun 8, 202623.7623.7623.7523.7623.760.68%3,384
Jun 5, 202623.6023.6023.6023.6023.60-0.21%239
Jun 4, 202623.7523.7523.6523.6523.650.04%5,051
Jun 3, 202623.9923.9923.6423.6423.64-1.21%2,739
Jun 2, 202623.8223.9323.8223.9323.931.31%781
Jun 1, 202623.6123.6223.6123.6223.62-0.55%714
May 29, 202623.5623.7523.5623.7523.750.85%1,309
May 28, 202623.7523.7523.5423.5523.55-0.72%1,405
May 27, 202623.7523.7523.7223.7223.720.40%1,730
May 22, 202623.7223.7523.5523.6323.63-0.40%2,066
May 21, 202623.7224.1923.7223.7223.720.22%932
May 20, 202624.0124.0123.6723.6723.67-1.38%755
May 19, 202624.1824.2023.9024.0024.00-0.04%4,486
May 18, 202624.0124.0124.0124.0124.010.46%599
May 14, 202623.6924.1023.6923.9023.900.17%4,367
May 13, 202623.8623.8623.8623.8623.860.57%162
May 11, 202623.7823.7823.7323.7323.730.44%229
May 8, 202623.7423.7423.6223.6223.62-0.40%2,259
May 7, 202623.6323.7523.5023.7223.72-0.46%6,156
May 6, 202623.5123.8323.5123.8323.830.32%1,063
May 5, 202623.5023.7523.5023.7523.75-1,090
May 4, 202623.6123.7523.6123.7523.750.42%961
May 1, 202623.7523.7523.6123.6523.65-0.02%642
Apr 28, 202623.7023.7523.6623.6623.66-0.40%4,883
Apr 27, 202623.8424.1023.7023.7523.75-0.71%3,544
Apr 24, 202624.0024.0023.8423.9223.92-0.33%2,264
Apr 23, 202623.9224.0023.9224.0024.000.02%3,107
Apr 22, 202623.8424.0023.8424.0024.000.57%1,999
Apr 21, 202623.9823.9823.8623.8623.860.04%1,209
Apr 20, 202623.7423.9523.7323.8523.85-0.29%2,351
Apr 17, 202623.9324.0023.8523.9223.92-0.04%2,019
Apr 16, 202624.0024.0023.6023.9323.93-0.03%5,697
Apr 15, 202623.9423.9423.9423.9423.94-0.11%633
Apr 14, 202623.7823.9823.6523.9723.971.33%3,674
Apr 13, 202623.5623.6523.5023.6523.65-0.63%4,203
Apr 10, 202623.8623.8623.8023.8023.800.63%545
Apr 9, 202623.7523.7823.6523.6523.65-0.06%938
Apr 8, 202623.0223.6723.0223.6723.673.22%2,317
Apr 7, 202623.3523.3522.8122.9322.930.56%466
Apr 6, 202622.6223.3522.5822.8022.80-1.13%1,845
Apr 2, 202623.3523.7522.3423.0623.06-1.64%9,378
Apr 1, 202623.7424.0023.6024.0023.450.44%4,013
Mar 31, 202623.9323.9423.6723.8923.341.25%1,805
Mar 30, 202623.5923.6023.4523.6023.051.24%2,893
Mar 27, 202623.5723.6323.3123.3122.770.91%2,879
Mar 24, 202623.3023.3023.1023.1022.57-0.65%838
Mar 23, 202623.1323.3523.1323.2522.711.09%837
Mar 20, 202623.7023.7023.0023.0022.47-1,925
Mar 19, 202622.9223.0022.9223.0022.470.97%868
Mar 18, 202623.1923.4322.6222.7822.25-0.96%5,244
Mar 17, 202623.1023.1922.8623.0022.47-0.75%3,018
Mar 16, 202623.1923.1923.1523.1722.641.72%1,224
Mar 13, 202622.7822.8122.7822.7822.25-0.66%432
Mar 12, 202623.1023.1022.7622.9322.400.44%2,078
Mar 11, 202623.2523.2522.8322.8322.30-1.34%777
Mar 10, 202622.6723.2022.6723.1422.612.53%5,631
Mar 9, 202622.4122.5722.4122.5722.050.31%2,258
Mar 6, 202622.5022.5022.5022.5021.98-0.40%321
Mar 5, 202622.6722.6922.5922.5922.070.01%1,230
Mar 4, 202622.5922.5922.5922.5922.07-0.06%1,170
Mar 3, 202622.3722.6022.3522.6022.081.11%1,305
Mar 2, 202622.3522.5722.3522.3521.84-1.92%867
Feb 27, 202622.7922.7922.7922.7922.26-523
Feb 26, 202622.6922.7922.3522.7922.260.51%4,995
Feb 25, 202622.6522.7322.5522.6822.15-3,222
Feb 24, 202622.7922.7922.5022.6822.150.91%826
Feb 23, 202622.6822.6822.3522.4721.95-1.23%2,016
Feb 20, 202622.7422.8022.7422.7522.220.22%1,092
Feb 19, 202622.5922.7022.5922.7022.180.46%694
Feb 18, 202622.5122.8422.5122.6022.070.20%1,521
Feb 17, 202622.5522.5522.5522.5522.030.22%157
Feb 13, 202622.2722.5022.2722.5021.980.45%2,038
Feb 12, 202622.4522.4522.4022.4021.880.45%972
Feb 11, 202622.3022.3022.3022.3021.78-0.45%1,177
Feb 10, 202622.3522.4522.3522.4021.880.45%1,014
Feb 9, 202622.7522.7522.1822.3021.78-1.76%17,045
Feb 6, 202622.5622.7022.2022.7022.180.16%975
Feb 5, 202622.2022.7422.2022.6622.140.73%4,495
Feb 4, 202622.5822.5822.4522.5021.98-0.88%1,374
Feb 3, 202622.5022.7422.5022.7022.18-0.35%853
Feb 2, 202622.1522.7822.1522.7822.252.84%409
Jan 30, 202622.5522.8622.1222.1521.64-2.64%6,721
Jan 29, 202622.7522.7522.7522.7522.22-0.44%508
Jan 28, 202622.8522.8522.8522.8522.320.44%657
Jan 27, 202622.9522.9522.7522.7522.22-1.09%1,332
Jan 26, 202623.0023.0023.0023.0022.47-1,125
Jan 23, 202623.0023.0023.0023.0022.472.30%423
Jan 22, 202622.5422.7622.2822.4821.960.09%3,943