tiprankstipranks
LM Funding America Inc (LMFA)
NASDAQ:LMFA
US Market
LMFA
LM Funding America
RESEARCH TOOLSreports

LM Funding America (LMFA) Historical Prices

306 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
0.24
0.26
0.23
0.24
0.24
+3.00%
276,738
0.74
Apr 03, 2026
0.24
0.24
0.22
0.23
0.23
0.00%
0
0.00
Apr 02, 2026
0.24
0.24
0.22
0.23
0.23
-4.12%
172,734
0.44
Apr 01, 2026
0.24
0.26
0.24
0.24
0.24
-2.80%
214,981
0.54
Mar 31, 2026
0.25
0.26
0.18
0.25
0.25
+2.46%
853,828
2.21
Mar 30, 2026
0.29
0.29
0.23
0.24
0.24
-16.72%
930,092
2.46
Mar 27, 2026
0.32
0.32
0.29
0.29
0.29
-8.44%
472,109
1.24
Mar 26, 2026
0.32
0.34
0.31
0.32
0.32
+0.31%
306,721
0.80
Mar 25, 2026
0.32
0.33
0.31
0.32
0.32
+0.31%
128,645
0.33
Mar 24, 2026
0.34
0.35
0.31
0.32
0.32
-5.64%
162,622
0.42
Mar 23, 2026
0.32
0.35
0.32
0.34
0.34
+8.71%
798,056
2.11
Mar 20, 2026
0.32
0.33
0.30
0.31
0.31
-2.52%
583,712
1.54
Mar 19, 2026
0.35
0.35
0.31
0.32
0.32
-3.64%
303,749
0.79
Mar 18, 2026
0.33
0.34
0.31
0.33
0.33
+0.92%
385,218
0.99
Mar 17, 2026
0.34
0.35
0.32
0.33
0.33
-1.21%
265,523
0.68
Mar 16, 2026
0.36
0.36
0.33
0.33
0.33
+0.30%
321,985
0.82
Mar 13, 2026
0.40
0.43
0.30
0.33
0.33
-14.95%
1,452,530
3.86
Mar 12, 2026
0.40
0.41
0.37
0.39
0.39
-7.18%
116,334
0.30
Mar 11, 2026
0.41
0.42
0.39
0.42
0.42
+2.96%
114,470
0.30
Mar 10, 2026
0.40
0.43
0.38
0.41
0.41
+3.31%
475,138
1.23
Mar 09, 2026
0.36
0.40
0.36
0.39
0.39
+5.65%
349,415
0.91
Mar 06, 2026
0.41
0.41
0.36
0.37
0.37
-8.15%
330,507
0.85
Mar 05, 2026
0.43
0.43
0.36
0.41
0.41
-5.81%
219,939
0.57
Mar 04, 2026
0.41
0.44
0.40
0.43
0.43
+13.16%
1,093,308
2.95
Mar 03, 2026
0.38
0.39
0.36
0.38
0.38
-4.76%
100,268
0.27
Mar 02, 2026
0.38
0.41
0.37
0.40
0.40
+7.26%
292,591
0.79
Feb 27, 2026
0.39
0.39
0.37
0.37
0.37
-2.11%
99,315
0.26
Feb 26, 2026
0.36
0.38
0.35
0.38
0.38
+8.26%
142,880
0.38
Feb 25, 2026
0.34
0.36
0.33
0.35
0.35
+11.08%
126,459
0.33
Feb 24, 2026
0.32
0.33
0.32
0.32
0.32
-0.94%
119,272
0.31
Feb 23, 2026
0.34
0.34
0.31
0.32
0.32
-7.00%
113,572
0.29
Feb 20, 2026
0.37
0.37
0.33
0.34
0.34
-2.56%
99,483
0.26
Feb 19, 2026
0.40
0.40
0.34
0.35
0.35
-9.28%
306,613
0.79
Feb 18, 2026
0.37
0.43
0.36
0.39
0.39
+5.43%
690,933
1.79
Feb 17, 2026
0.34
0.39
0.32
0.37
0.37
+12.88%
728,018
1.91
Feb 16, 2026
0.32
0.34
0.31
0.33
0.33
0.00%
0
0.00
Feb 13, 2026
0.32
0.34
0.31
0.33
0.33
+5.50%
175,209
0.43
Feb 12, 2026
0.37
0.37
0.30
0.31
0.31
+3.00%
526,915
1.28
Feb 11, 2026
0.33
0.33
0.30
0.30
0.30
-10.18%
153,686
0.33
Feb 10, 2026
0.35
0.35
0.31
0.32
0.32
-5.69%
77,819
0.16
Feb 09, 2026
0.36
0.36
0.33
0.33
0.33
-3.19%
132,835
0.27
Feb 06, 2026
0.30
0.37
0.30
0.35
0.35
+18.97%
584,247
1.17
Feb 05, 2026
0.31
0.33
0.29
0.29
0.29
-8.81%
532,424
1.06
Feb 04, 2026
0.33
0.33
0.32
0.32
0.32
-5.92%
226,548
0.43
Feb 03, 2026
0.35
0.36
0.32
0.34
0.34
-6.37%
422,862
0.74
Feb 02, 2026
0.38
0.39
0.36
0.36
0.36
-10.20%
366,773
0.58
Jan 30, 2026
0.40
0.42
0.38
0.40
0.40
+1.01%
425,752
0.66
Jan 29, 2026
0.42
0.42
0.39
0.40
0.40
-5.01%
276,586
0.41
Jan 28, 2026
0.42
0.43
0.41
0.42
0.42
-0.71%
220,146
0.32
Jan 27, 2026
0.41
0.43
0.41
0.42
0.42
+2.43%
367,106
0.38
Rows:
50