NASDAQ:LMFA
LM Funding America Stock Price (Quote)
$2.40
+0.0133 (+0.557%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.32 | $3.58 | Thursday, 2nd May 2024 LMFA stock ended at $2.40. This is 0.557% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.96% from a day low at $2.35 to a day high of $2.49. |
| 90 days | $0.367 | $3.77 | |
| 52 weeks | $0.272 | $3.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $3.00 | $3.23 | $2.89 | $3.20 | 111 977 |
| Mar 26, 2024 | $2.99 | $2.99 | $2.78 | $2.88 | 45 503 |
| Mar 25, 2024 | $2.72 | $3.06 | $2.71 | $3.03 | 238 086 |
| Mar 22, 2024 | $2.82 | $2.85 | $2.55 | $2.67 | 90 084 |
| Mar 21, 2024 | $2.86 | $2.98 | $2.86 | $2.90 | 43 132 |
| Mar 20, 2024 | $2.70 | $2.93 | $2.63 | $2.93 | 171 913 |
| Mar 19, 2024 | $2.75 | $2.75 | $2.56 | $2.72 | 209 089 |
| Mar 18, 2024 | $3.14 | $3.36 | $2.87 | $2.87 | 153 567 |
| Mar 15, 2024 | $3.03 | $3.23 | $2.86 | $3.18 | 621 804 |
| Mar 14, 2024 | $3.25 | $3.31 | $3.01 | $3.05 | 193 495 |
| Mar 13, 2024 | $3.26 | $3.58 | $3.19 | $3.31 | 204 816 |
| Mar 12, 2024 | $3.26 | $3.55 | $3.06 | $3.26 | 452 030 |
| Mar 11, 2024 | $0.494 | $0.610 | $0.478 | $0.566 | 5 991 164 |
| Mar 08, 2024 | $0.460 | $0.465 | $0.401 | $0.434 | 1 984 786 |
| Mar 07, 2024 | $0.464 | $0.515 | $0.460 | $0.479 | 246 968 |
| Mar 06, 2024 | $0.479 | $0.500 | $0.451 | $0.477 | 441 768 |
| Mar 05, 2024 | $0.540 | $0.570 | $0.466 | $0.477 | 731 520 |
| Mar 04, 2024 | $0.597 | $0.618 | $0.552 | $0.579 | 730 895 |
| Mar 01, 2024 | $0.550 | $0.570 | $0.530 | $0.568 | 370 173 |
| Feb 29, 2024 | $0.539 | $0.610 | $0.530 | $0.574 | 1 273 584 |
| Feb 28, 2024 | $0.570 | $0.640 | $0.522 | $0.540 | 2 067 888 |
| Feb 27, 2024 | $0.560 | $0.580 | $0.515 | $0.535 | 936 269 |
| Feb 26, 2024 | $0.490 | $0.550 | $0.475 | $0.540 | 780 717 |
| Feb 23, 2024 | $0.520 | $0.520 | $0.432 | $0.479 | 136 438 |
| Feb 22, 2024 | $0.500 | $0.530 | $0.475 | $0.529 | 286 792 |
