LM Funding America, Inc. (LMFA)

NASDAQ: LMFA · Real-Time Price · USD

0.237

-0.008 (-3.19%)

At close: Apr 28, 2026, 4:00 PM EDT

0.235

-0.002 (-0.84%)

After-hours: Apr 28, 2026, 7:09 PM EDT

LM Funding America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.24	0.25	0.24	0.24	0.24	-3.19%	126,043
Apr 27, 2026	0.25	0.26	0.22	0.24	0.24	-3.78%	156,760
Apr 24, 2026	0.25	0.26	0.24	0.25	0.25	2.05%	214,266
Apr 23, 2026	0.27	0.27	0.23	0.25	0.25	-5.89%	736,683
Apr 22, 2026	0.28	0.31	0.26	0.26	0.26	-2.79%	988,691
Apr 21, 2026	0.29	0.29	0.27	0.27	0.27	-4.86%	104,645
Apr 20, 2026	0.28	0.30	0.27	0.29	0.29	-0.42%	273,489
Apr 17, 2026	0.30	0.32	0.29	0.29	0.29	-1.61%	764,537
Apr 16, 2026	0.32	0.32	0.29	0.29	0.29	-3.15%	208,107
Apr 15, 2026	0.29	0.31	0.29	0.30	0.30	4.79%	229,633
Apr 14, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	396,645
Apr 13, 2026	0.28	0.29	0.26	0.28	0.28	-0.79%	415,759
Apr 10, 2026	0.28	0.28	0.26	0.28	0.28	7.65%	202,530
Apr 9, 2026	0.27	0.27	0.25	0.26	0.26	-2.95%	145,817
Apr 8, 2026	0.26	0.28	0.26	0.27	0.27	6.43%	214,090
Apr 7, 2026	0.24	0.26	0.24	0.25	0.25	4.92%	235,147
Apr 6, 2026	0.24	0.26	0.23	0.24	0.24	2.83%	276,738
Apr 2, 2026	0.24	0.24	0.22	0.23	0.23	-3.95%	172,734
Apr 1, 2026	0.24	0.26	0.24	0.24	0.24	-2.80%	214,981
Mar 31, 2026	0.25	0.26	0.18	0.25	0.25	2.25%	853,828
Mar 30, 2026	0.29	0.29	0.23	0.24	0.24	-16.67%	930,092
Mar 27, 2026	0.32	0.32	0.29	0.29	0.29	-8.31%	481,615
Mar 26, 2026	0.33	0.34	0.31	0.32	0.32	0.31%	306,821
Mar 25, 2026	0.32	0.33	0.31	0.32	0.32	0.31%	155,692
Mar 24, 2026	0.34	0.35	0.31	0.32	0.32	-5.69%	163,022
Mar 23, 2026	0.32	0.35	0.32	0.34	0.34	8.77%	799,176
Mar 20, 2026	0.32	0.33	0.30	0.31	0.31	-2.52%	585,215
Mar 19, 2026	0.35	0.35	0.31	0.32	0.32	-3.72%	307,946
Mar 18, 2026	0.33	0.34	0.31	0.33	0.33	0.73%	402,133
Mar 17, 2026	0.34	0.35	0.32	0.33	0.33	-0.97%	266,068
Mar 16, 2026	0.36	0.36	0.33	0.33	0.33	0.06%	331,251
Mar 13, 2026	0.40	0.43	0.30	0.33	0.33	-14.85%	1,454,657
Mar 12, 2026	0.40	0.41	0.37	0.39	0.39	-7.06%	116,663
Mar 11, 2026	0.41	0.42	0.39	0.42	0.42	2.85%	114,970
Mar 10, 2026	0.40	0.43	0.38	0.41	0.41	3.28%	475,736
Mar 9, 2026	0.36	0.40	0.36	0.39	0.39	5.66%	362,942
Mar 6, 2026	0.41	0.41	0.36	0.37	0.37	-8.02%	330,507
Mar 5, 2026	0.43	0.43	0.36	0.41	0.41	-5.81%	219,939
Mar 4, 2026	0.41	0.44	0.40	0.43	0.43	13.16%	1,093,308
Mar 3, 2026	0.38	0.39	0.36	0.38	0.38	-4.79%	100,268
Mar 2, 2026	0.38	0.41	0.37	0.40	0.40	7.08%	292,591
Feb 27, 2026	0.39	0.39	0.37	0.37	0.37	-1.92%	99,315
Feb 26, 2026	0.36	0.38	0.35	0.38	0.38	8.20%	142,880
Feb 25, 2026	0.34	0.36	0.33	0.35	0.35	11.07%	126,459
Feb 24, 2026	0.32	0.33	0.32	0.32	0.32	-1.16%	119,272
Feb 23, 2026	0.34	0.34	0.31	0.32	0.32	-6.95%	113,572
Feb 20, 2026	0.37	0.37	0.33	0.34	0.34	-2.55%	99,483
Feb 19, 2026	0.40	0.40	0.34	0.35	0.35	-9.07%	306,613
Feb 18, 2026	0.37	0.43	0.36	0.39	0.39	5.43%	690,933
Feb 17, 2026	0.34	0.39	0.32	0.37	0.37	12.64%	728,018
Feb 13, 2026	0.32	0.34	0.31	0.33	0.33	5.59%	175,209
Feb 12, 2026	0.37	0.37	0.30	0.31	0.31	3.13%	526,915
Feb 11, 2026	0.33	0.33	0.30	0.30	0.30	-4.76%	153,686
Feb 10, 2026	0.35	0.35	0.31	0.32	0.32	-5.75%	77,819
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-3.13%	132,835
Feb 6, 2026	0.30	0.37	0.30	0.35	0.35	18.97%	584,247
Feb 5, 2026	0.31	0.33	0.29	0.29	0.29	-9.06%	532,424
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-5.82%	226,558
Feb 3, 2026	0.35	0.36	0.32	0.34	0.34	-6.20%	422,862
Feb 2, 2026	0.38	0.39	0.36	0.36	0.36	-10.20%	366,773
Jan 30, 2026	0.40	0.42	0.38	0.40	0.40	1.01%	425,752
Jan 29, 2026	0.42	0.42	0.39	0.40	0.40	-5.01%	276,586
Jan 28, 2026	0.42	0.43	0.41	0.42	0.42	-0.76%	220,146
Jan 27, 2026	0.41	0.43	0.41	0.42	0.42	2.30%	367,106
Jan 26, 2026	0.44	0.45	0.40	0.41	0.41	-3.80%	332,151
Jan 23, 2026	0.44	0.47	0.42	0.43	0.43	-1.61%	318,375
Jan 22, 2026	0.43	0.45	0.43	0.44	0.44	1.28%	109,214
Jan 21, 2026	0.41	0.43	0.41	0.43	0.43	5.49%	271,657
Jan 20, 2026	0.46	0.46	0.40	0.41	0.41	-8.09%	642,273
Jan 16, 2026	0.47	0.48	0.44	0.44	0.44	-5.51%	699,946
Jan 15, 2026	0.47	0.54	0.46	0.47	0.47	-0.02%	885,757
Jan 14, 2026	0.50	0.52	0.47	0.47	0.47	-1.67%	893,836
Jan 13, 2026	0.46	0.51	0.45	0.48	0.48	2.36%	894,609
Jan 12, 2026	0.48	0.49	0.46	0.47	0.47	-0.64%	351,994
Jan 9, 2026	0.48	0.51	0.47	0.47	0.47	-	195,402
Jan 8, 2026	0.50	0.53	0.47	0.47	0.47	-10.07%	427,308
Jan 7, 2026	0.55	0.55	0.50	0.52	0.52	-3.51%	271,331
Jan 6, 2026	0.57	0.58	0.53	0.54	0.54	-3.42%	305,026
Jan 5, 2026	0.53	0.59	0.52	0.56	0.56	16.11%	1,042,012
Jan 2, 2026	0.46	0.54	0.45	0.48	0.48	8.81%	613,416
Dec 31, 2025	0.43	0.48	0.43	0.44	0.44	0.89%	420,543
Dec 30, 2025	0.45	0.46	0.43	0.44	0.44	-1.12%	625,038
Dec 29, 2025	0.47	0.47	0.44	0.45	0.45	-3.05%	446,391
Dec 26, 2025	0.50	0.51	0.46	0.46	0.46	-10.00%	585,667
Dec 24, 2025	0.53	0.55	0.50	0.51	0.51	-1.77%	207,329
Dec 23, 2025	0.52	0.56	0.50	0.52	0.52	-1.48%	563,864
Dec 22, 2025	0.60	0.61	0.52	0.53	0.53	-10.05%	580,053
Dec 19, 2025	0.57	0.63	0.56	0.59	0.59	-16.66%	871,654
Dec 18, 2025	0.75	0.77	0.69	0.70	0.70	-2.52%	369,359
Dec 17, 2025	0.72	0.78	0.72	0.72	0.72	-0.26%	462,029
Dec 16, 2025	0.71	0.76	0.71	0.72	0.72	-0.29%	331,650
Dec 15, 2025	0.81	0.81	0.70	0.73	0.73	-7.22%	617,560
Dec 12, 2025	0.85	0.87	0.78	0.78	0.78	-6.44%	331,981
Dec 11, 2025	0.86	0.86	0.82	0.84	0.84	-2.33%	281,298
Dec 10, 2025	0.87	0.90	0.85	0.86	0.86	-1.19%	379,519
Dec 9, 2025	0.88	0.93	0.86	0.87	0.87	-2.74%	529,413
Dec 8, 2025	0.93	0.94	0.88	0.89	0.89	-4.55%	146,542
Dec 5, 2025	0.95	0.95	0.92	0.93	0.93	-2.37%	44,142
Dec 4, 2025	0.93	0.96	0.91	0.96	0.96	-0.31%	224,463
Dec 3, 2025	0.94	0.97	0.90	0.96	0.96	5.17%	258,389