NYSE : LFT
Lument Finance Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 3.8854 USD (Nov 2, 2026, 10:39 AM EST) · Market cap 20.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lument Finance Trust, Inc. (LFT) closed at 3.93 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 | 3.92 | 3.995 | 3.885 | 3.93 | 7,596 | +1.55% |
| 2026-10-30 | 3.87 | 3.9 | 3.85 | 3.87 | 13,764 | -0.77% |
| 2026-10-29 | 3.96 | 3.99 | 3.88 | 3.9 | 13,338 | -1.27% |
| 2026-10-28 | 4.24 | 4.24 | 3.89 | 3.95 | 35,198 | -6.40% |
| 2026-10-27 | 4.17 | 4.24 | 4.17 | 4.22 | 5,822 | +0.00% |
| 2026-10-26 | 4.17 | 4.29 | 4.17 | 4.22 | 18,650 | -0.71% |
| 2026-10-23 | 4.21 | 4.3 | 4.17 | 4.25 | 8,593 | -0.47% |
| 2026-10-22 | 4.23 | 4.29 | 4.2 | 4.27 | 9,872 | +0.95% |
| 2026-10-21 | 4.21 | 4.27 | 4.18 | 4.23 | 13,418 | -0.70% |
| 2026-10-20 | 4.14 | 4.32 | 4.14 | 4.26 | 14,912 | +1.91% |
| 2026-10-19 | 4.4 | 4.45 | 4.15 | 4.18 | 27,254 | -5.00% |
| 2026-10-16 | 4.48 | 4.75 | 4.35 | 4.4 | 10,507 | -1.79% |
| 2026-10-15 | 4.41 | 4.74 | 4.41 | 4.48 | 13,301 | +1.13% |
| 2026-10-14 | 4.66 | 4.73 | 4.375 | 4.43 | 37,375 | -5.14% |
| 2026-10-13 | 4.988 | 4.988 | 4.58 | 4.67 | 49,296 | -5.47% |
| 2026-10-12 | 5.14 | 5.18 | 4.87 | 4.94 | 14,147 | -4.45% |
| 2026-10-09 | 4.78 | 5.229 | 4.7 | 5.17 | 48,046 | +8.84% |
| 2026-10-08 | 4.76 | 4.78 | 4.56 | 4.75 | 48,232 | -0.84% |
| 2026-10-07 | 5 | 5.1 | 4.79 | 4.79 | 20,170 | -5.89% |
| 2026-10-06 | 5.14 | 5.18 | 4.975 | 5.09 | 23,519 | +2.41% |
| 2026-10-05 | 4.96 | 5.19 | 4.96 | 4.97 | 22,560 | -1.00% |
| 2026-10-02 | 5.18 | 5.29 | 4.955 | 5.02 | 46,167 | -3.28% |
| 2026-10-01 | 5.48 | 5.5 | 5.17 | 5.19 | 47,956 | -5.29% |
| 2026-09-30 | 5.54 | 5.83 | 5.419 | 5.48 | 52,519 | -0.36% |
| 2026-09-29 | 5.58 | 5.67 | 5.44 | 5.5 | 34,392 | -1.96% |
| 2026-09-28 | 5.19 | 5.73 | 5.17 | 5.61 | 67,918 | +8.09% |
| 2026-09-25 | 5.17 | 5.38 | 5.17 | 5.19 | 21,604 | +0.39% |
| 2026-09-24 | 5.26 | 5.298 | 5.15 | 5.17 | 39,592 | -1.90% |
| 2026-09-23 | 5.5 | 5.518 | 5.27 | 5.27 | 18,073 | -4.70% |
| 2026-09-22 | 5.56 | 5.6 | 5.506 | 5.53 | 30,741 | -1.25% |
| 2026-09-21 | 6.24 | 6.305 | 5.52 | 5.6 | 99,770 | -14.76% |
| 2026-09-18 | 6.59 | 6.719 | 6.5 | 6.57 | 40,309 | +0.00% |
| 2026-09-17 | 6.54 | 6.618 | 6.52 | 6.57 | 5,967 | +0.77% |
| 2026-09-16 | 6.55 | 6.59 | 6.48 | 6.52 | 14,147 | +0.31% |
| 2026-09-15 | 6.55 | 6.55 | 6.4 | 6.5 | 12,776 | -0.76% |
| 2026-09-14 | 6.68 | 6.695 | 6.45 | 6.55 | 21,044 | -1.65% |
| 2026-09-11 | 6.83 | 6.935 | 6.64 | 6.66 | 31,457 | -2.49% |
| 2026-09-10 | 6.45 | 6.92 | 6.45 | 6.83 | 20,347 | -1.34% |
| 2026-09-09 | 7 | 7.025 | 6.786 | 6.923 | 13,880 | -0.39% |
| 2026-09-08 | 7.125 | 7.149 | 6.9 | 6.95 | 13,899 | -3.59% |
| 2026-09-04 | 7.2 | 7.3 | 7.087 | 7.209 | 2,699 | +1.09% |
| 2026-09-03 | 7.08 | 7.21 | 7.026 | 7.131 | 4,326 | -0.01% |
| 2026-09-02 | 7.15 | 7.399 | 7.1 | 7.132 | 9,767 | -1.04% |
| 2026-09-01 | 7.152 | 7.477 | 7.136 | 7.207 | 10,390 | -0.73% |
| 2026-08-31 | 7.471 | 7.49 | 7.2 | 7.26 | 7,952 | -2.13% |
| 2026-08-28 | 7.4 | 7.644 | 7.4 | 7.418 | 9,442 | +1.78% |
| 2026-08-27 | 7.439 | 7.684 | 7.202 | 7.288 | 17,510 | -0.63% |
| 2026-08-26 | 7 | 7.599 | 7 | 7.334 | 22,123 | +5.46% |
| 2026-08-25 | 7 | 7.099 | 6.9 | 6.954 | 13,109 | +3.28% |
| 2026-08-24 | 6.6 | 6.9 | 6.6 | 6.733 | 17,416 | +1.08% |
| 2026-08-21 | 6.95 | 6.992 | 6.483 | 6.661 | 26,989 | +7.91% |
| 2026-08-20 | 5.99 | 6.399 | 5.99 | 6.173 | 15,938 | +1.53% |
| 2026-08-19 | 5.87 | 6.168 | 5.8 | 6.08 | 19,322 | +3.07% |
| 2026-08-18 | 5.94 | 6.193 | 5.824 | 5.899 | 43,288 | -1.68% |
| 2026-08-17 | 6.5 | 6.593 | 6 | 6 | 42,790 | -9.05% |
| 2026-08-14 | 6.6 | 6.7 | 6.241 | 6.597 | 36,220 | -5.08% |
| 2026-08-13 | 7.1 | 7.136 | 6.8 | 6.95 | 20,114 | -0.07% |
| 2026-08-12 | 7.047 | 7.1 | 6.925 | 6.955 | 8,044 | -0.86% |
| 2026-08-11 | 6.71 | 7.042 | 6.71 | 7.015 | 7,129 | +2.36% |
| 2026-08-10 | 7.15 | 7.15 | 6.826 | 6.853 | 6,791 | -1.68% |
| 2026-08-07 | 6.8 | 6.999 | 6.8 | 6.97 | 7,297 | +2.85% |
| 2026-08-06 | 6.65 | 6.79 | 6.54 | 6.777 | 15,779 | +4.29% |
| 2026-08-05 | 6.7 | 6.736 | 6.397 | 6.498 | 45,452 | -3.73% |
| 2026-08-04 | 6.883 | 7.074 | 6.713 | 6.75 | 21,164 | -1.46% |
| 2026-08-03 | 6.7 | 7.11 | 6.61 | 6.85 | 38,840 | +3.80% |
| 2026-07-31 | 7.2 | 7.3 | 6.544 | 6.599 | 84,207 | -8.23% |
| 2026-07-30 | 7.4 | 7.418 | 7.03 | 7.191 | 43,784 | -2.34% |
| 2026-07-29 | 8 | 8 | 7.303 | 7.363 | 31,741 | -6.54% |
| 2026-07-28 | 7.85 | 8.201 | 7.803 | 7.878 | 11,560 | +0.37% |
| 2026-07-27 | 8 | 8.096 | 7.8 | 7.849 | 17,999 | -1.85% |
| 2026-07-24 | 8.1 | 8.935 | 7.92 | 7.997 | 25,619 | -0.66% |
| 2026-07-23 | 8.458 | 8.696 | 7.932 | 8.05 | 18,663 | -4.21% |
| 2026-07-22 | 8.611 | 9 | 8.4 | 8.404 | 11,635 | -2.94% |
| 2026-07-21 | 8.8 | 8.85 | 8.44 | 8.659 | 35,186 | -0.10% |
| 2026-07-20 | 9.11 | 9.387 | 8.546 | 8.668 | 32,647 | -6.31% |
| 2026-07-17 | 9.346 | 9.5 | 9.2 | 9.252 | 12,205 | -0.85% |
| 2026-07-16 | 9.439 | 9.439 | 9.234 | 9.331 | 11,570 | -0.03% |
| 2026-07-15 | 9.5 | 10.25 | 9.106 | 9.334 | 55,216 | -0.09% |
| 2026-07-14 | 9.4 | 9.592 | 9.174 | 9.342 | 16,058 | +0.06% |
| 2026-07-13 | 9.301 | 9.6 | 9.301 | 9.336 | 6,811 | -1.11% |
| 2026-07-10 | 9.3 | 9.474 | 9.3 | 9.441 | 8,875 | +1.63% |
| 2026-07-09 | 9.25 | 9.4 | 9.1 | 9.29 | 11,294 | -0.16% |
| 2026-07-08 | 9.4 | 9.488 | 9.207 | 9.305 | 7,759 | -2.77% |
| 2026-07-07 | 9.475 | 9.7 | 9.467 | 9.57 | 5,204 | -0.31% |
| 2026-07-06 | 9.9 | 9.945 | 9.422 | 9.6 | 11,786 | -2.04% |
| 2026-07-02 | 9.6 | 9.918 | 9.499 | 9.8 | 12,609 | +4.37% |
| 2026-07-01 | 9.2 | 9.662 | 9.2 | 9.39 | 20,861 | +2.07% |
| 2026-06-30 | 9.5 | 9.7 | 9.2 | 9.2 | 40,342 | -3.16% |
| 2026-06-29 | 10.5 | 10.58 | 9.72 | 9.9 | 67,401 | -1.98% |
| 2026-06-26 | 10.5 | 11 | 10.1 | 10.1 | 462,647 | -4.72% |
| 2026-06-25 | 10.4 | 10.8 | 10.4 | 10.6 | 22,235 | +0.95% |
| 2026-06-24 | 10.4 | 10.6 | 10.2 | 10.5 | 21,088 | +1.94% |
| 2026-06-23 | 10 | 10.3 | 10 | 10.3 | 12,596 | +3.00% |
| 2026-06-22 | 10 | 10.4 | 10 | 10 | 20,516 | +0.00% |
| 2026-06-18 | 10.5 | 10.5 | 10 | 10 | 47,517 | -2.91% |
| 2026-06-17 | 10.3 | 10.7 | 10.3 | 10.3 | 17,957 | +0.00% |
| 2026-06-16 | 10.3 | 10.7 | 10.3 | 10.3 | 20,349 | -1.90% |
| 2026-06-15 | 10.6 | 10.65 | 10.35 | 10.5 | 14,185 | -2.78% |
| 2026-06-12 | 10.5 | 10.8 | 10.5 | 10.8 | 14,585 | +0.93% |
| 2026-06-11 | 10.3 | 10.8 | 10.2 | 10.7 | 17,675 | +7.00% |
| 2026-06-10 | 10.1 | 10.25 | 10 | 10 | 10,586 | -1.96% |
| 2026-06-09 | 10.1 | 10.39 | 10.1 | 10.2 | 11,722 | +0.00% |
| 2026-06-08 | 10.5 | 10.5 | 10.1 | 10.2 | 10,710 | +0.00% |
| 2026-06-05 | 10.5 | 10.55 | 10.2 | 10.2 | 7,631 | -3.77% |
| 2026-06-04 | 10.3 | 10.7 | 10.2 | 10.6 | 12,181 | +1.92% |
| 2026-06-03 | 10.7 | 10.75 | 10.4 | 10.4 | 13,076 | -2.80% |
| 2026-06-02 | 10.5 | 10.8 | 10.4 | 10.7 | 14,505 | +1.90% |
| 2026-06-01 | 10.4 | 10.5 | 10.3 | 10.5 | 12,094 | +0.00% |
| 2026-05-29 | 10.5 | 10.6 | 10.3 | 10.5 | 28,640 | -1.87% |
| 2026-05-28 | 10.3 | 10.7 | 10.2 | 10.7 | 29,142 | +3.88% |
| 2026-05-27 | 10.5 | 10.7 | 10.3 | 10.3 | 22,680 | -2.83% |
| 2026-05-26 | 11.2 | 11.2 | 10.25 | 10.6 | 35,467 | -4.50% |
| 2026-05-22 | 11.3 | 11.4 | 11 | 11.1 | 12,450 | -0.89% |
| 2026-05-21 | 11.2 | 11.5 | 11 | 11.2 | 19,378 | -1.75% |
| 2026-05-20 | 11 | 11.4 | 10.7 | 11.4 | 21,526 | +5.56% |
| 2026-05-19 | 10.8 | 10.899 | 10.65 | 10.8 | 10,416 | -1.82% |
| 2026-05-18 | 10.7 | 11.089 | 10.6 | 11 | 10,998 | +2.80% |
| 2026-05-15 | 11.2 | 11.2 | 10.4 | 10.7 | 27,176 | -6.96% |
| 2026-05-14 | 11.2 | 11.6 | 11.1 | 11.5 | 11,935 | +3.60% |
| 2026-05-13 | 11.3 | 11.45 | 11.1 | 11.1 | 9,801 | -2.63% |