Skip to main content
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.66
-0.09 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LifeMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202623.3523.7522.3423.0623.06-3.92%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, 202623.1923.1923.1523.1722.641.73%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, 202622.5922.5922.5922.5922.07-0.05%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
Jan 21, 202622.7622.7622.4622.4621.94-0.74%1,993
Jan 20, 202622.6322.6322.6322.6322.110.23%191
Jan 16, 202622.6922.7222.5822.5822.06-0.67%1,855
Jan 15, 202622.7422.7422.7322.7322.200.93%613
Jan 14, 202622.2122.6722.2122.5222.001.10%2,999
Jan 13, 202622.3922.3922.2822.2821.761.71%2,839
Jan 12, 202622.3022.5021.9021.9021.39-1.79%4,003
Jan 9, 202622.4022.5022.2822.3021.78-1,461
Jan 8, 202622.2822.4022.2822.3021.780.04%782
Jan 7, 202622.2622.2922.2622.2921.77-0.36%593
Jan 6, 202622.0922.4322.0922.3721.85-1.76%1,958
Jan 5, 202622.5022.7722.5022.7722.24-2.19%1,190
Jan 2, 202622.6923.2822.6523.2822.205.63%6,377
Dec 31, 202521.5022.5021.5022.0421.021.80%3,984
Dec 30, 202521.9621.9921.5821.6520.650.92%2,905
Dec 29, 202521.5021.5021.2021.4520.460.75%3,291
Dec 26, 202521.3821.5021.0621.2920.31-0.19%2,847
Dec 24, 202521.2321.3421.2321.3420.35-0.35%609
Dec 23, 202521.4921.4920.6921.4120.420.28%5,265
Dec 22, 202521.2521.3521.2521.3520.361.86%1,245
Dec 19, 202521.2521.2720.9620.9619.990.15%1,512
Dec 18, 202519.7521.6219.2720.9319.965.91%7,802
Dec 17, 202521.4522.0018.5019.7618.84-8.94%15,967
Dec 16, 202522.0122.0120.1721.7020.69-1.36%7,265
Dec 15, 202522.4022.4022.0022.0020.98-3.37%1,891
Dec 12, 202522.5022.7721.9922.7721.710.74%2,911
Dec 11, 202522.6022.6322.6022.6021.55-0.13%656
Dec 10, 202522.6322.6322.6322.6321.58-2.04%219
Dec 9, 202523.1023.1023.1023.1022.030.44%139
Dec 8, 202522.9323.0022.9323.0021.930.38%597
Dec 5, 202523.2523.2522.5522.9121.850.71%2,441
Dec 4, 202522.7522.7522.7522.7521.69-0.22%588
Dec 3, 202522.7922.8022.7622.8021.74-1.08%1,866
Dec 2, 202523.2023.2023.0523.0521.98-0.09%1,205
Dec 1, 202523.4223.4222.5123.0722.00-1.86%3,644