LMFA - LM FUNDING AMERICA, INC.
1.9
-0.020 -1.053%
Share volume: 98,139
Last Updated: 05-09-2025
Banking/Financial Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.92
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.92 | $1.92 | $2.08 | $2.08 | $1.88 | $1.88 | $1.90 | $1.90 | 98,139 | $98,139.00 |
| 05-08-2025 | $1.71 | $1.71 | $1.97 | $1.97 | $1.69 | $1.69 | $1.92 | $1.92 | 154,631 | $154,631.00 |
| 05-07-2025 | $1.75 | $1.75 | $1.78 | $1.78 | $1.65 | $1.65 | $1.67 | $1.67 | 30,602 | $30,602.00 |
| 05-06-2025 | $1.69 | $1.69 | $1.77 | $1.77 | $1.69 | $1.69 | $1.70 | $1.70 | 69,091 | $69,091.00 |
| 05-05-2025 | $1.71 | $1.71 | $1.83 | $1.83 | $1.69 | $1.69 | $1.70 | $1.70 | 100,519 | $100,519.00 |
| 05-02-2025 | $1.69 | $1.69 | $1.83 | $1.83 | $1.69 | $1.69 | $1.72 | $1.72 | 75,909 | $75,909.00 |
| 05-01-2025 | $1.56 | $1.56 | $1.70 | $1.70 | $1.50 | $1.50 | $1.66 | $1.66 | 57,957 | $57,957.00 |
| 04-30-2025 | $1.49 | $1.49 | $1.52 | $1.52 | $1.46 | $1.46 | $1.49 | $1.49 | 60,562 | $60,562.00 |
| 04-29-2025 | $1.61 | $1.61 | $1.68 | $1.68 | $1.50 | $1.50 | $1.53 | $1.53 | 27,694 | $27,694.00 |
| 04-28-2025 | $1.70 | $1.70 | $1.79 | $1.79 | $1.52 | $1.52 | $1.61 | $1.61 | 104,357 | $104,357.00 |
