Lument Finance Trust, Inc. (LFT)
NYSE: LFT · Real-Time Price · USD
1.220
-0.050 (-3.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 279,299 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 103,605 |
| Apr 24, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 45,002 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 134,247 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 56,631 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 56,352 |
| Apr 20, 2026 | 1.32 | 1.38 | 1.29 | 1.31 | 1.31 | -0.76% | 102,994 |
| Apr 17, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 67,727 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | - | 60,664 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 99,452 |
| Apr 14, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 110,448 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 58,342 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 47,050 |
| Apr 9, 2026 | 1.25 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 76,749 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 91,785 |
| Apr 7, 2026 | 1.26 | 1.32 | 1.21 | 1.27 | 1.27 | - | 111,256 |
| Apr 6, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 3.25% | 117,888 |
| Apr 2, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 115,918 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 128,759 |
| Mar 31, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 152,394 |
| Mar 30, 2026 | 1.27 | 1.33 | 1.24 | 1.28 | 1.24 | 5.79% | 260,041 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.17 | -3.97% | 136,152 |
| Mar 26, 2026 | 1.26 | 1.30 | 1.19 | 1.26 | 1.22 | 1.61% | 188,361 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 82,702 |
| Mar 24, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.19 | -10.87% | 346,054 |
| Mar 23, 2026 | 1.33 | 1.38 | 1.27 | 1.38 | 1.34 | 4.55% | 184,075 |
| Mar 20, 2026 | 1.26 | 1.32 | 1.22 | 1.32 | 1.28 | 3.13% | 723,940 |
| Mar 19, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.24 | - | 149,184 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.24 | -10.49% | 146,316 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.39 | - | 147,136 |
| Mar 16, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.39 | - | 111,762 |
| Mar 13, 2026 | 1.37 | 1.44 | 1.35 | 1.43 | 1.39 | 4.38% | 133,182 |
| Mar 12, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.33 | - | 95,998 |
| Mar 11, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.33 | -0.72% | 288,962 |
| Mar 10, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.34 | 0.73% | 112,619 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.31 | 1.37 | 1.33 | - | 172,919 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.33 | 0.74% | 90,280 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.32 | -0.73% | 66,496 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.33 | 0.74% | 56,171 |
| Mar 3, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.32 | -2.16% | 109,698 |
| Mar 2, 2026 | 1.32 | 1.42 | 1.32 | 1.39 | 1.35 | 0.72% | 164,601 |
| Feb 27, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.34 | 2.99% | 192,580 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.32 | 1.34 | 1.30 | - | 106,922 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.30 | 1.52% | 78,847 |
| Feb 24, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.28 | 0.76% | 63,446 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.27 | -0.76% | 143,098 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.28 | -1.49% | 150,982 |
| Feb 19, 2026 | 1.28 | 1.40 | 1.28 | 1.34 | 1.30 | 5.51% | 398,907 |
| Feb 18, 2026 | 1.32 | 1.33 | 1.26 | 1.27 | 1.23 | -3.05% | 315,437 |
| Feb 17, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.27 | -1.50% | 104,714 |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.29 | 2.31% | 116,520 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.26 | -0.76% | 234,918 |
| Feb 11, 2026 | 1.35 | 1.37 | 1.29 | 1.31 | 1.27 | - | 271,134 |
| Feb 10, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.27 | -2.24% | 128,431 |
| Feb 9, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.30 | -0.74% | 135,936 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.33 | 1.35 | 1.31 | 3.05% | 188,315 |
| Feb 5, 2026 | 1.35 | 1.39 | 1.31 | 1.31 | 1.27 | -1.50% | 255,061 |
| Feb 4, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.29 | -2.92% | 236,935 |
| Feb 3, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.33 | -0.72% | 162,476 |
| Feb 2, 2026 | 1.34 | 1.45 | 1.34 | 1.38 | 1.34 | 2.99% | 298,397 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.30 | -7.59% | 242,705 |
| Jan 29, 2026 | 1.34 | 1.45 | 1.33 | 1.45 | 1.40 | 8.21% | 302,569 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.30 | -1.47% | 155,828 |
| Jan 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.32 | 0.74% | 119,641 |
| Jan 26, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.31 | -1.46% | 129,463 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.33 | -2.84% | 168,082 |
| Jan 22, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.37 | -1.40% | 131,609 |
| Jan 21, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.39 | 2.14% | 184,832 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.36 | -3.45% | 120,495 |
| Jan 16, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.40 | 0.69% | 152,840 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.44 | 1.44 | 1.40 | -2.04% | 257,179 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.42 | 1.38% | 341,868 |
| Jan 13, 2026 | 1.44 | 1.48 | 1.42 | 1.45 | 1.40 | - | 235,509 |
| Jan 12, 2026 | 1.44 | 1.47 | 1.40 | 1.45 | 1.40 | 1.40% | 240,233 |
| Jan 9, 2026 | 1.42 | 1.48 | 1.40 | 1.43 | 1.39 | 2.88% | 564,241 |
| Jan 8, 2026 | 1.33 | 1.42 | 1.30 | 1.39 | 1.35 | 6.92% | 366,022 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.26 | -2.99% | 187,358 |
| Jan 6, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.30 | -0.74% | 355,239 |
| Jan 5, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.31 | -1.46% | 190,754 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.33 | -2.84% | 250,928 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.37 | -2.08% | 262,184 |
| Dec 30, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.36 | -1.37% | 300,014 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.38 | - | 185,265 |
| Dec 26, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.38 | - | 279,602 |
| Dec 24, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.38 | 2.10% | 197,965 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.42 | 1.43 | 1.35 | -2.05% | 199,666 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.38 | -0.68% | 183,995 |
| Dec 19, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.38 | -2.00% | 410,802 |
| Dec 18, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.41 | 4.90% | 142,156 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.35 | -4.67% | 292,280 |
| Dec 16, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.41 | 2.74% | 125,811 |
| Dec 15, 2025 | 1.47 | 1.55 | 1.46 | 1.46 | 1.38 | -3.95% | 272,083 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.52 | 1.43 | -6.75% | 221,733 |
| Dec 11, 2025 | 1.43 | 1.65 | 1.43 | 1.63 | 1.54 | 13.19% | 553,961 |
| Dec 10, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.36 | 2.13% | 235,948 |
| Dec 9, 2025 | 1.49 | 1.50 | 1.41 | 1.41 | 1.33 | -4.08% | 400,618 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.38 | -1.34% | 193,204 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.49 | 1.49 | 1.40 | -0.67% | 158,558 |
| Dec 4, 2025 | 1.61 | 1.63 | 1.50 | 1.50 | 1.41 | -7.98% | 134,903 |
| Dec 3, 2025 | 1.51 | 1.63 | 1.50 | 1.63 | 1.54 | 9.40% | 361,013 |