NASDAQ : LFMD
LifeMD, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 2.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 111.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LifeMD, Inc. (LFMD) closed at 2.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.34 | 2.34 | 2.34 | 2.34 | 10,340 | +2.18% |
| 2026-10-30 | 2.3 | 2.351 | 2.24 | 2.29 | 599,130 | -1.29% |
| 2026-10-29 | 2.24 | 2.4 | 2.205 | 2.32 | 739,726 | +4.04% |
| 2026-10-28 | 2.13 | 2.24 | 2.1 | 2.23 | 694,435 | +5.19% |
| 2026-10-27 | 2.08 | 2.165 | 2.075 | 2.12 | 997,067 | +1.92% |
| 2026-10-26 | 2.13 | 2.15 | 2.06 | 2.08 | 361,126 | -2.35% |
| 2026-10-23 | 2.17 | 2.17 | 2.105 | 2.13 | 402,077 | -1.84% |
| 2026-10-22 | 2.13 | 2.2 | 2.1 | 2.17 | 674,289 | +1.40% |
| 2026-10-21 | 2.28 | 2.28 | 2.125 | 2.14 | 628,314 | -4.68% |
| 2026-10-20 | 2.27 | 2.355 | 2.21 | 2.245 | 699,726 | -0.22% |
| 2026-10-19 | 2.35 | 2.39 | 2.225 | 2.25 | 784,413 | -3.85% |
| 2026-10-16 | 2.44 | 2.48 | 2.34 | 2.34 | 895,167 | -4.88% |
| 2026-10-15 | 2.36 | 2.495 | 2.342 | 2.46 | 737,015 | +3.80% |
| 2026-10-14 | 2.47 | 2.48 | 2.355 | 2.37 | 669,241 | -4.05% |
| 2026-10-13 | 2.55 | 2.57 | 2.46 | 2.47 | 718,191 | -3.14% |
| 2026-10-12 | 2.65 | 2.65 | 2.53 | 2.55 | 626,428 | -3.04% |
| 2026-10-09 | 2.66 | 2.675 | 2.58 | 2.63 | 620,366 | -0.75% |
| 2026-10-08 | 2.77 | 2.77 | 2.62 | 2.65 | 931,448 | -5.02% |
| 2026-10-07 | 2.7 | 2.855 | 2.68 | 2.79 | 509,787 | +2.20% |
| 2026-10-06 | 2.75 | 2.81 | 2.71 | 2.73 | 444,525 | +0.37% |
| 2026-10-05 | 2.86 | 2.86 | 2.67 | 2.72 | 802,511 | -0.73% |
| 2026-10-02 | 2.86 | 2.94 | 2.725 | 2.74 | 709,134 | -3.86% |
| 2026-10-01 | 2.9 | 2.91 | 2.825 | 2.85 | 712,010 | -1.72% |
| 2026-09-30 | 2.9 | 2.995 | 2.85 | 2.9 | 725,486 | +0.69% |
| 2026-09-29 | 2.94 | 2.992 | 2.85 | 2.88 | 809,504 | -1.71% |
| 2026-09-28 | 2.97 | 3.04 | 2.88 | 2.93 | 602,524 | -1.35% |
| 2026-09-25 | 2.95 | 3.01 | 2.9 | 2.97 | 767,808 | +2.06% |
| 2026-09-24 | 3.04 | 3.065 | 2.9 | 2.91 | 859,017 | -4.59% |
| 2026-09-23 | 3.28 | 3.28 | 3.03 | 3.05 | 816,599 | -7.58% |
| 2026-09-22 | 3.26 | 3.355 | 3.231 | 3.3 | 506,032 | +2.33% |
| 2026-09-21 | 3.25 | 3.309 | 3.185 | 3.225 | 622,839 | +0.16% |
| 2026-09-18 | 3.19 | 3.305 | 3.155 | 3.22 | 1,184,638 | +0.63% |
| 2026-09-17 | 3.24 | 3.355 | 3.195 | 3.2 | 673,877 | -0.31% |
| 2026-09-16 | 3.4 | 3.4 | 3.135 | 3.21 | 568,955 | -5.59% |
| 2026-09-15 | 3.42 | 3.46 | 3.295 | 3.4 | 1,011,887 | -1.16% |
| 2026-09-14 | 3.06 | 3.505 | 3.06 | 3.44 | 1,890,943 | +12.79% |
| 2026-09-11 | 3.1 | 3.155 | 3.005 | 3.05 | 1,299,290 | +0.66% |
| 2026-09-10 | 2.91 | 3.065 | 2.91 | 3.03 | 1,025,247 | +2.54% |
| 2026-09-09 | 3.11 | 3.11 | 2.93 | 2.955 | 1,104,998 | -4.37% |
| 2026-09-08 | 3.06 | 3.15 | 3.04 | 3.09 | 940,906 | +0.32% |
| 2026-09-04 | 3.03 | 3.1 | 3.02 | 3.08 | 605,071 | +0.98% |
| 2026-09-03 | 3.11 | 3.145 | 3.025 | 3.05 | 578,796 | -0.65% |
| 2026-09-02 | 3.07 | 3.123 | 3.03 | 3.07 | 731,008 | -0.97% |
| 2026-09-01 | 3.09 | 3.23 | 3.054 | 3.1 | 748,952 | +0.32% |
| 2026-08-31 | 3.2 | 3.28 | 3.08 | 3.09 | 697,280 | -1.59% |
| 2026-08-28 | 3.26 | 3.3 | 3.14 | 3.14 | 466,443 | -3.68% |
| 2026-08-27 | 3.25 | 3.31 | 3.215 | 3.26 | 385,482 | +0.62% |
| 2026-08-26 | 3.22 | 3.295 | 3.2 | 3.24 | 476,320 | -0.31% |
| 2026-08-25 | 3.14 | 3.265 | 3.13 | 3.25 | 524,415 | +3.50% |
| 2026-08-24 | 3.28 | 3.31 | 3.12 | 3.14 | 411,492 | -5.14% |
| 2026-08-21 | 3.29 | 3.34 | 3.24 | 3.31 | 406,475 | +0.91% |
| 2026-08-20 | 3.36 | 3.41 | 3.28 | 3.28 | 390,798 | -3.53% |
| 2026-08-19 | 3.33 | 3.44 | 3.28 | 3.4 | 544,455 | +3.98% |
| 2026-08-18 | 3.28 | 3.355 | 3.24 | 3.27 | 658,132 | -1.51% |
| 2026-08-17 | 3.41 | 3.48 | 3.305 | 3.32 | 513,829 | -3.77% |
| 2026-08-14 | 3.45 | 3.485 | 3.365 | 3.45 | 680,131 | -0.29% |
| 2026-08-13 | 3.3 | 3.48 | 3.27 | 3.46 | 748,389 | +5.17% |
| 2026-08-12 | 3.37 | 3.4 | 3.196 | 3.29 | 893,171 | -2.66% |
| 2026-08-11 | 3.62 | 3.71 | 3.355 | 3.38 | 1,070,356 | -6.63% |
| 2026-08-10 | 3.5 | 3.64 | 3.41 | 3.62 | 2,230,335 | +1.69% |
| 2026-08-07 | 3.41 | 3.64 | 3.355 | 3.56 | 1,265,525 | +4.71% |
| 2026-08-06 | 3.22 | 3.635 | 3 | 3.4 | 4,975,533 | -7.61% |
| 2026-08-05 | 3.9 | 4.02 | 3.51 | 3.68 | 1,832,630 | -5.64% |
| 2026-08-04 | 3.74 | 3.92 | 3.74 | 3.9 | 641,754 | +4.56% |
| 2026-08-03 | 3.61 | 3.74 | 3.58 | 3.73 | 599,755 | +6.57% |
| 2026-07-31 | 3.62 | 3.685 | 3.44 | 3.5 | 573,084 | -3.85% |
| 2026-07-30 | 3.63 | 3.735 | 3.575 | 3.64 | 662,457 | +0.00% |
| 2026-07-29 | 3.83 | 3.89 | 3.61 | 3.64 | 695,392 | -5.21% |
| 2026-07-28 | 3.87 | 3.91 | 3.63 | 3.84 | 939,226 | -0.78% |
| 2026-07-27 | 3.74 | 3.885 | 3.675 | 3.87 | 1,034,701 | +4.31% |
| 2026-07-24 | 3.84 | 3.875 | 3.675 | 3.71 | 759,466 | -4.13% |
| 2026-07-23 | 3.86 | 4.06 | 3.695 | 3.87 | 1,243,976 | -0.26% |
| 2026-07-22 | 4.06 | 4.09 | 3.87 | 3.88 | 757,506 | -5.13% |
| 2026-07-21 | 4.33 | 4.39 | 4.07 | 4.09 | 637,630 | -5.32% |
| 2026-07-20 | 4.08 | 4.33 | 4.01 | 4.32 | 1,002,847 | +4.10% |
| 2026-07-17 | 4.39 | 4.39 | 4.09 | 4.15 | 621,789 | -7.78% |
| 2026-07-16 | 4.49 | 4.515 | 4.325 | 4.5 | 558,166 | -0.66% |
| 2026-07-15 | 4.53 | 4.63 | 4.49 | 4.53 | 354,584 | +0.44% |
| 2026-07-14 | 4.79 | 4.79 | 4.42 | 4.51 | 550,376 | -5.25% |
| 2026-07-13 | 4.58 | 4.885 | 4.54 | 4.76 | 527,596 | +2.59% |
| 2026-07-10 | 4.73 | 4.83 | 4.585 | 4.64 | 510,043 | -1.90% |
| 2026-07-09 | 4.69 | 4.84 | 4.65 | 4.73 | 461,101 | +0.85% |
| 2026-07-08 | 4.8 | 4.95 | 4.589 | 4.69 | 655,120 | -3.89% |
| 2026-07-07 | 4.92 | 5.005 | 4.79 | 4.88 | 899,088 | -0.61% |
| 2026-07-06 | 4.88 | 5 | 4.78 | 4.91 | 870,861 | +0.82% |
| 2026-07-02 | 4.55 | 5.1 | 4.505 | 4.87 | 1,656,741 | +7.27% |
| 2026-07-01 | 4.16 | 4.55 | 4.09 | 4.54 | 1,903,807 | +9.93% |
| 2026-06-30 | 4.2 | 4.235 | 3.9 | 4.13 | 1,403,112 | -1.67% |
| 2026-06-29 | 4.2 | 4.405 | 4.04 | 4.2 | 1,412,801 | +1.69% |
| 2026-06-26 | 4.2 | 4.26 | 4.04 | 4.13 | 1,560,447 | -1.67% |
| 2026-06-25 | 4.53 | 4.57 | 4.18 | 4.2 | 851,975 | -6.67% |
| 2026-06-24 | 4.56 | 4.601 | 4.375 | 4.5 | 1,007,465 | -1.10% |
| 2026-06-23 | 4.28 | 4.695 | 4.26 | 4.55 | 845,191 | +5.57% |
| 2026-06-22 | 4.72 | 4.85 | 4.275 | 4.31 | 1,121,287 | -9.26% |
| 2026-06-18 | 4.92 | 4.958 | 4.67 | 4.75 | 1,456,769 | -3.26% |
| 2026-06-17 | 4.78 | 5.068 | 4.765 | 4.91 | 933,892 | +1.87% |
| 2026-06-16 | 4.9 | 5.1 | 4.795 | 4.82 | 798,910 | -1.83% |
| 2026-06-15 | 4.75 | 5.115 | 4.75 | 4.91 | 1,018,513 | +4.47% |
| 2026-06-12 | 4.83 | 4.9 | 4.61 | 4.7 | 773,658 | -4.08% |
| 2026-06-11 | 4.97 | 5 | 4.64 | 4.9 | 820,051 | -1.41% |
| 2026-06-10 | 4.81 | 5.13 | 4.78 | 4.97 | 876,194 | +3.11% |
| 2026-06-09 | 5 | 5.23 | 4.735 | 4.82 | 994,208 | -3.98% |
| 2026-06-08 | 4.97 | 5.09 | 4.84 | 5.02 | 780,432 | +2.66% |
| 2026-06-05 | 4.85 | 5.085 | 4.685 | 4.89 | 1,247,164 | +0.41% |
| 2026-06-04 | 4.54 | 4.99 | 4.51 | 4.87 | 968,472 | +6.80% |
| 2026-06-03 | 4.62 | 4.64 | 4.42 | 4.56 | 723,031 | -2.77% |
| 2026-06-02 | 4.63 | 4.805 | 4.54 | 4.69 | 667,811 | +1.30% |
| 2026-06-01 | 4.27 | 4.65 | 4.231 | 4.63 | 1,035,387 | +8.18% |
| 2026-05-29 | 4.59 | 4.6 | 4.175 | 4.28 | 988,027 | -6.75% |
| 2026-05-28 | 4.52 | 4.66 | 4.475 | 4.59 | 1,022,040 | +0.44% |
| 2026-05-27 | 4.28 | 4.605 | 4.25 | 4.57 | 889,418 | +7.78% |
| 2026-05-26 | 4.198 | 4.47 | 4.198 | 4.24 | 603,942 | +1.19% |
| 2026-05-22 | 4.1 | 4.365 | 4.1 | 4.19 | 723,313 | +2.95% |
| 2026-05-21 | 4.24 | 4.28 | 4.065 | 4.07 | 901,313 | -4.46% |
| 2026-05-20 | 4.32 | 4.38 | 4.2 | 4.26 | 829,345 | -0.93% |
| 2026-05-19 | 4.22 | 4.42 | 4.2 | 4.3 | 651,428 | +1.42% |
| 2026-05-18 | 4.37 | 4.49 | 4.145 | 4.24 | 848,416 | -2.08% |
| 2026-05-15 | 4.38 | 4.52 | 4.3 | 4.33 | 811,638 | -2.70% |
| 2026-05-14 | 4.54 | 4.66 | 4.405 | 4.45 | 831,342 | -1.98% |
| 2026-05-13 | 4.25 | 4.585 | 4.25 | 4.54 | 1,101,407 | +6.07% |