Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

LifeMD logo
$5.16 -0.16 (-3.01%)
Closing price 04:00 PM Eastern
Extended Trading
$5.09 -0.07 (-1.36%)
As of 07:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LifeMD Stock Price Performance

5 Day
Performance
-6.86%
1 Month
Performance
+4.44%
3 Month
Performance
-11.72%
6 Month
Performance
+5.09%
Year-To-Date
Performance
+2.55%
1 Year
Performance
-47.51%
Receive LFMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter.

LFMD Stock Chart for Friday, April, 4, 2025

Remove Ads

LifeMD Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$5.61$5.32
-5.17%
$5.33$5.08761,096 shs$237.19 million
04/02/2025$5.43$5.61
+3.31%
$5.64$5.22447,804 shs$250.12 million
04/01/2025$5.44$5.43
-0.18%
$5.48$5.18582,304 shs$242.09 million
03/31/2025$5.45$5.44
-0.18%
$5.49$5.14546,329 shs$242.54 million
03/28/2025$5.60$5.45
-2.68%
$5.59$5.33731,121 shs$242.98 million
03/27/2025$5.97$5.60
-6.20%
$5.92$5.401.11 million shs$249.67 million
03/26/2025$6.00$5.97
-0.50%
$6.00$5.77688,913 shs$266.17 million
03/25/2025$6.10$6.00
-1.64%
$6.13$5.80797,438 shs$267.50 million
03/24/2025$5.60$6.10
+8.93%
$6.15$5.701.00 million shs$271.96 million
03/21/2025$5.65$5.60
-0.88%
$5.70$5.47643,014 shs$249.67 million
03/20/2025$5.72$5.65
-1.22%
$6.03$5.51815,789 shs$251.90 million
03/19/2025$5.65$5.72
+1.24%
$5.83$5.57786,027 shs$255.02 million
03/18/2025$5.71$5.65
-1.05%
$5.78$5.47875,740 shs$251.90 million
03/17/2025$5.94$5.71
-3.87%
$5.98$5.591.49 million shs$254.58 million
03/14/2025$5.66$5.94
+4.95%
$5.96$5.441.56 million shs$257.27 million
03/13/2025$5.77$5.66
-1.91%
$5.87$5.441.14 million shs$245.15 million
03/12/2025$5.57$5.77
+3.59%
$6.50$5.502.77 million shs$249.91 million
03/11/2025$4.27$5.57
+30.44%
$5.81$4.947.19 million shs$241.25 million
03/10/2025$4.67$4.27
-8.57%
$4.72$4.133.11 million shs$202.27 million
03/07/2025$4.83$4.67
-3.31%
$4.80$4.281.87 million shs$202.27 million
03/06/2025$4.99$4.83
-3.21%
$5.25$4.812.13 million shs$209.20 million
03/05/2025$4.86$4.99
+2.67%
$5.03$4.80876,928 shs$216.13 million
03/04/2025$4.73$4.86
+2.75%
$5.01$4.541.37 million shs$210.50 million
03/03/2025$5.26$4.73
-10.08%
$5.45$4.641.73 million shs$204.87 million

This page (NASDAQ:LFMD) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners