NASDAQ:LMFA
LM Funding America Stock Price (Quote)
$2.59
-0.0800 (-3.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.34 | $3.77 | Friday, 19th Apr 2024 LMFA stock ended at $2.59. This is 3.00% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.55% from a day low at $2.56 to a day high of $2.83. |
| 90 days | $0.367 | $3.77 | |
| 52 weeks | $0.272 | $3.77 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $2.68 | $2.83 | $2.56 | $2.59 | 69 833 |
| 2024-04-18 | $2.52 | $2.78 | $2.45 | $2.67 | 22 727 |
| 2024-04-17 | $2.46 | $2.59 | $2.34 | $2.50 | 30 797 |
| 2024-04-16 | $2.57 | $2.82 | $2.38 | $2.44 | 51 298 |
| 2024-04-15 | $2.80 | $2.99 | $2.61 | $2.61 | 42 469 |
| 2024-04-12 | $3.05 | $3.06 | $2.80 | $2.82 | 58 240 |
| 2024-04-11 | $3.20 | $3.20 | $2.92 | $3.01 | 44 935 |
| 2024-04-10 | $3.27 | $3.29 | $3.10 | $3.28 | 21 485 |
| 2024-04-09 | $3.36 | $3.44 | $3.19 | $3.30 | 50 040 |
| 2024-04-08 | $3.41 | $3.58 | $3.22 | $3.32 | 75 818 |
| 2024-04-05 | $3.30 | $3.46 | $3.22 | $3.25 | 31 530 |
| 2024-04-04 | $3.30 | $3.49 | $3.28 | $3.34 | 77 950 |
| 2024-04-03 | $3.20 | $3.47 | $3.11 | $3.34 | 66 378 |
| 2024-04-02 | $3.25 | $3.29 | $3.11 | $3.22 | 85 344 |
| 2024-04-01 | $3.77 | $3.77 | $3.34 | $3.43 | 147 121 |
| 2024-03-28 | $3.25 | $3.71 | $3.20 | $3.66 | 188 632 |
| 2024-03-27 | $3.00 | $3.23 | $2.89 | $3.20 | 111 977 |
| 2024-03-26 | $2.99 | $2.99 | $2.78 | $2.88 | 45 503 |
| 2024-03-25 | $2.72 | $3.06 | $2.71 | $3.03 | 238 086 |
| 2024-03-22 | $2.82 | $2.85 | $2.55 | $2.67 | 90 084 |
| 2024-03-21 | $2.86 | $2.98 | $2.86 | $2.90 | 43 132 |
| 2024-03-20 | $2.70 | $2.93 | $2.63 | $2.93 | 171 913 |
| 2024-03-19 | $2.75 | $2.75 | $2.56 | $2.72 | 209 089 |
| 2024-03-18 | $3.14 | $3.36 | $2.87 | $2.87 | 153 567 |
| 2024-03-15 | $3.03 | $3.23 | $2.86 | $3.18 | 621 804 |
