Skip to main content
LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
0.932
-0.023 (-2.37%)
At close: Dec 5, 2025, 4:00 PM EST
0.936
+0.003 (0.33%)
After-hours: Dec 5, 2025, 7:45 PM EST

LM Funding America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.950.920.930.93-2.37%39,871
Dec 4, 20250.930.960.910.960.96-0.31%218,662
Dec 3, 20250.940.970.900.960.965.17%257,166
Dec 2, 20250.900.920.880.910.912.72%281,885
Dec 1, 20250.890.910.870.890.89-10.47%349,753
Nov 28, 20250.991.010.960.990.992.95%374,433
Nov 26, 20250.900.980.880.960.969.93%511,637
Nov 25, 20250.860.890.830.880.881.07%78,061
Nov 24, 20250.830.870.780.870.877.97%405,515
Nov 21, 20250.810.820.750.800.80-1.46%577,628
Nov 20, 20250.860.870.790.810.81-0.63%359,600
Nov 19, 20250.890.900.810.820.82-9.17%503,261
Nov 18, 20250.790.910.780.900.9010.91%1,241,822
Nov 17, 20250.930.930.810.810.81-14.20%997,701
Nov 14, 20250.930.990.850.950.95-13.06%3,177,942
Nov 13, 20251.111.141.061.091.09-0.91%1,939,716
Nov 12, 20251.121.131.061.101.10-657,255
Nov 11, 20251.131.131.061.101.10-5.17%517,088
Nov 10, 20251.241.241.141.161.16-7.94%787,553
Nov 7, 20251.031.281.021.261.2618.87%1,785,207
Nov 6, 20251.121.140.971.061.06-5.36%3,058,975
Nov 5, 20250.981.150.951.121.1218.27%4,621,098
Nov 4, 20250.951.020.950.950.95-5.30%1,087,810
Nov 3, 20251.081.160.981.001.00-6.54%1,611,612
Oct 31, 20251.061.111.001.071.07-1.83%1,484,031
Oct 30, 20251.091.170.991.091.099.01%18,833,424
Oct 29, 20251.011.030.921.001.00-2.92%789,472
Oct 28, 20251.131.131.011.031.03-8.04%648,224
Oct 27, 20251.141.151.101.121.12-0.88%282,243
Oct 24, 20251.121.141.091.131.131.80%244,492
Oct 23, 20251.041.111.041.111.117.77%135,679
Oct 22, 20251.051.061.011.031.03-4.63%303,277
Oct 21, 20251.091.141.051.081.08-3.57%363,249
Oct 20, 20251.101.121.061.121.128.74%390,451
Oct 17, 20251.091.130.891.031.03-8.04%1,316,006
Oct 16, 20251.231.241.111.121.12-7.44%540,506
Oct 15, 20251.271.291.191.211.21-4.72%311,968
Oct 14, 20251.201.301.171.271.270.79%349,218
Oct 13, 20251.201.261.171.261.266.78%378,580
Oct 10, 20251.291.341.171.181.18-8.53%575,392
Oct 9, 20251.331.351.261.291.29-3.73%562,404
Oct 8, 20251.291.421.291.341.344.69%1,464,194
Oct 7, 20251.431.431.271.281.28-9.22%770,599
Oct 6, 20251.311.431.261.411.417.63%1,223,517
Oct 3, 20251.291.391.251.311.313.15%1,415,418
Oct 2, 20251.181.281.171.271.277.63%1,145,729
Oct 1, 20251.131.191.131.181.183.51%173,890
Sep 30, 20251.171.181.111.141.14-3.39%177,896
Sep 29, 20251.131.191.131.181.184.42%181,778
Sep 26, 20251.141.151.091.131.13-1.74%214,505
Sep 25, 20251.201.201.121.151.15-5.74%218,171
Sep 24, 20251.151.241.151.221.225.17%380,753
Sep 23, 20251.181.201.141.161.16-0.85%328,465
Sep 22, 20251.181.221.161.171.17-4.10%445,237
Sep 19, 20251.311.321.221.221.22-6.15%470,493
Sep 18, 20251.261.301.211.301.307.44%870,151
Sep 17, 20251.241.261.201.211.21-3.20%295,266
Sep 16, 20251.221.261.171.251.252.46%373,344
Sep 15, 20251.271.301.211.221.22-3.94%352,141
Sep 12, 20251.201.281.171.271.274.96%658,898
Sep 11, 20251.131.221.121.211.218.04%784,345
Sep 10, 20251.151.171.091.121.12-497,522
Sep 9, 20251.141.141.051.121.12-1.75%658,647
Sep 8, 20251.091.211.081.141.144.59%989,780
Sep 5, 20251.141.171.071.091.09-4.39%372,323
Sep 4, 20251.091.151.041.141.143.64%1,088,171
Sep 3, 20251.221.241.101.101.10-12.00%581,640
Sep 2, 20251.231.271.221.251.25-186,610
Aug 29, 20251.301.301.231.251.25-3.85%169,785
Aug 28, 20251.311.341.271.301.302.36%289,380
Aug 27, 20251.261.311.261.271.270.79%282,227
Aug 26, 20251.341.341.251.261.26-5.97%414,968
Aug 25, 20251.371.371.301.341.34-2.19%443,741
Aug 22, 20251.331.401.291.371.373.01%497,040
Aug 21, 20251.351.351.271.331.33-2.21%352,367
Aug 20, 20251.421.421.231.361.36-3.55%1,189,986
Aug 19, 20251.611.641.281.411.41-42.91%4,882,409
Aug 18, 20252.432.492.342.472.471.23%90,566
Aug 15, 20252.592.742.422.442.441.24%328,025
Aug 14, 20252.382.442.302.412.411.26%225,040
Aug 13, 20252.492.512.292.382.38-4.42%190,921
Aug 12, 20252.252.522.252.492.498.26%192,049
Aug 11, 20252.272.362.192.302.304.55%204,050
Aug 8, 20252.342.342.072.202.20-297,944
Aug 7, 20252.032.282.032.202.208.37%283,587
Aug 6, 20251.872.151.872.032.037.98%231,186
Aug 5, 20252.022.051.871.881.88-8.29%145,807
Aug 4, 20251.982.051.912.052.053.02%177,175
Aug 1, 20252.082.081.871.991.99-6.13%174,248
Jul 31, 20252.042.162.022.122.122.91%129,008
Jul 30, 20252.082.241.992.062.061.48%419,815
Jul 29, 20252.042.081.852.032.030.50%678,088
Jul 28, 20252.892.922.002.022.02-30.58%2,565,196
Jul 25, 20253.033.222.852.912.91-5.83%406,880
Jul 24, 20253.914.312.563.093.09-21.57%2,449,770
Jul 23, 20254.504.753.723.943.94-20.08%1,264,261
Jul 22, 20254.665.144.354.934.934.01%2,620,213
Jul 21, 20253.894.983.594.744.7446.75%25,514,078
Jul 18, 20252.163.502.163.233.2345.50%17,088,476
Jul 17, 20252.232.382.202.222.22-234,382