Free Trial
→ 2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (From Darwin) (Ad) Free LMFA Stock Alerts

LM Funding America (LMFA) Stock Chart & Stock Price History

LM Funding America logo
$3.06 +0.13 (+4.44%)
(As of 11/21/2024 ET)

LM Funding America Stock Price Performance

5 Day
Performance
+15.47%
1 Month
Performance
+7.75%
3 Month
Performance
+0.99%
6 Month
Performance
-6.42%
Year-To-Date
Performance
-17.27%
1 Year
Performance
+82.73%
Receive LMFA Stock News and Ratings via Email

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

LMFA Stock Chart for Thursday, November, 21, 2024

LMFA Chart by TradingView

LM Funding America Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$2.93$3.06
+4.44%		$3.40$2.85489,371 shs$10.40 million
11/20/2024$2.80$2.93
+4.64%		$3.14$2.81262,225 shs$9.95 million
11/19/2024$2.70$2.80
+3.70%		$2.90$2.61225,912 shs$9.51 million
11/18/2024$2.65$2.70
+1.89%		$2.84$2.50287,272 shs$9.18 million
11/15/2024$2.65$2.65$2.96$2.46362,262 shs$7.44 million
11/14/2024$2.94$2.65
-9.86%		$3.67$2.62908,717 shs$7.45 million
11/13/2024$3.40$2.94
-13.53%		$3.75$2.91605,130 shs$8.26 million
11/12/2024$3.51$3.40
-3.13%		$4.38$3.271.09 million shs$9.55 million
11/11/2024$3.12$3.51
+12.50%		$3.72$3.25387,951 shs$9.86 million
11/08/2024$3.21$3.12
-2.80%		$3.25$2.9981,686 shs$8.76 million
11/07/2024$3.16$3.21
+1.58%		$3.24$3.01113,834 shs$9.01 million
11/06/2024$2.66$3.16
+18.80%		$3.30$2.85302,659 shs$8.88 million
11/05/2024$2.63$2.66
+1.14%		$2.82$2.6038,405 shs$7.48 million
11/04/2024$2.75$2.63
-4.36%		$2.80$2.6038,185 shs$7.39 million
11/01/2024$2.79$2.75
-1.43%		$2.97$2.7038,475 shs$7.73 million
10/31/2024$2.99$2.79
-6.69%		$2.91$2.7927,500 shs$7.83 million
10/30/2024$3.15$2.99
-5.08%		$3.16$2.9499,034 shs$8.39 million
10/29/2024$3.06$3.15
+2.94%		$3.39$3.05242,064 shs$7.85 million
10/28/2024$2.79$3.06
+9.68%		$3.09$2.83140,932 shs$7.63 million
10/25/2024$2.87$2.79
-2.79%		$3.00$2.7281,255 shs$7.16 million
10/24/2024$2.60$2.87
+10.38%		$2.92$2.64114,274 shs$7.16 million
10/23/2024$2.74$2.60
-5.11%		$2.77$2.5934,520 shs$6.48 million
10/22/2024$2.84$2.74
-3.52%		$2.87$2.6044,887 shs$6.83 million
10/21/2024$3.07$2.84
-7.49%		$3.04$2.7863,153 shs$7.08 million


This page (NASDAQ:LMFA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored