Skip to main content
LM Funding America, Inc. (LMFA)
NASDAQ: LMFA · Real-Time Price · USD
0.373
-0.033 (-8.02%)
At close: Mar 6, 2026, 4:00 PM EST
0.374
+0.002 (0.43%)
After-hours: Mar 6, 2026, 7:42 PM EST

LM Funding America Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.410.410.360.370.37-8.02%329,145
Mar 5, 20260.430.430.360.410.41-5.81%206,692
Mar 4, 20260.410.440.400.430.4313.16%1,085,403
Mar 3, 20260.380.390.360.380.38-4.79%98,993
Mar 2, 20260.380.410.370.400.407.08%290,449
Feb 27, 20260.390.390.370.370.37-1.92%99,314
Feb 26, 20260.360.380.350.380.388.20%139,750
Feb 25, 20260.340.360.330.350.3511.07%126,459
Feb 24, 20260.320.330.320.320.32-1.16%119,047
Feb 23, 20260.340.340.310.320.32-6.95%113,572
Feb 20, 20260.370.370.330.340.34-2.55%98,123
Feb 19, 20260.400.400.340.350.35-9.07%305,926
Feb 18, 20260.370.430.360.390.395.43%690,202
Feb 17, 20260.340.390.320.370.3712.64%720,478
Feb 13, 20260.320.340.310.330.335.59%125,058
Feb 12, 20260.370.370.300.310.313.13%526,846
Feb 11, 20260.330.330.300.300.30-4.76%153,668
Feb 10, 20260.350.350.310.320.32-5.75%77,819
Feb 9, 20260.360.360.330.330.33-3.13%132,330
Feb 6, 20260.300.370.300.350.3518.97%584,135
Feb 5, 20260.310.330.290.290.29-9.06%532,139
Feb 4, 20260.330.330.320.320.32-5.82%226,553
Feb 3, 20260.350.360.320.340.34-6.20%420,109
Feb 2, 20260.380.390.360.360.36-10.20%366,710
Jan 30, 20260.400.420.380.400.401.01%424,281
Jan 29, 20260.420.420.390.400.40-5.01%274,943
Jan 28, 20260.420.430.410.420.42-0.76%215,038
Jan 27, 20260.410.430.410.420.422.30%367,006
Jan 26, 20260.440.450.400.410.41-3.80%325,440
Jan 23, 20260.440.470.420.430.43-1.61%317,954
Jan 22, 20260.430.450.430.440.441.28%108,212
Jan 21, 20260.410.430.410.430.435.49%270,356
Jan 20, 20260.460.460.400.410.41-8.09%642,273
Jan 16, 20260.470.480.440.440.44-5.51%699,946
Jan 15, 20260.470.540.460.470.47-0.02%852,783
Jan 14, 20260.500.520.470.470.47-1.67%889,172
Jan 13, 20260.460.510.450.480.482.36%828,457
Jan 12, 20260.480.490.460.470.47-0.64%340,864
Jan 9, 20260.480.510.470.470.47-188,105
Jan 8, 20260.500.530.470.470.47-10.07%421,463
Jan 7, 20260.550.550.500.520.52-3.51%270,419
Jan 6, 20260.570.580.530.540.54-3.42%282,415
Jan 5, 20260.530.590.520.560.5616.11%1,017,222
Jan 2, 20260.460.540.450.480.488.81%609,762
Dec 31, 20250.430.480.430.440.440.89%420,372
Dec 30, 20250.450.460.430.440.44-1.12%625,038
Dec 29, 20250.470.470.440.450.45-3.05%445,990
Dec 26, 20250.500.510.460.460.46-10.00%574,602
Dec 24, 20250.530.550.500.510.51-1.77%207,200
Dec 23, 20250.520.560.500.520.52-1.48%563,864
Dec 22, 20250.600.610.520.530.53-10.05%574,267
Dec 19, 20250.570.630.560.590.59-16.66%871,654
Dec 18, 20250.750.770.690.700.70-2.52%368,926
Dec 17, 20250.720.780.720.720.72-0.26%462,029
Dec 16, 20250.710.760.710.720.72-0.29%331,650
Dec 15, 20250.810.810.700.730.73-7.22%616,560
Dec 12, 20250.850.870.780.780.78-6.44%330,521
Dec 11, 20250.860.860.820.840.84-2.33%275,944
Dec 10, 20250.870.900.850.860.86-1.19%379,518
Dec 9, 20250.880.930.860.870.87-2.74%527,355
Dec 8, 20250.930.940.880.890.89-4.55%145,031
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