2m 2m 2m 2m 2m 2m 2m
LIFEMD (LFMD)
NASDAQ
$4.72-$0.04 (-0.82%)
Price as of Jul 14, 2026 7:01 AM EDT- $230.2MMarket Cap
- -57.95%1-Year Change
- Health Information ServicesIndustry
LIFEMD (LFMD)
$4.72-$0.04 (-0.82%)
- 1 Month+1.28%Low Price$4.13High Price$4.91
- 3 Months+21.74%Low Price$3.83High Price$5.27
- 1 Year-57.95%Low Price$2.64High Price$12.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.58 | 4.89 | 4.54 | 4.76 | +2.59% | 527,596 |
07/10/2026 | 4.73 | 4.83 | 4.59 | 4.64 | -1.90% | 510,043 |
07/09/2026 | 4.69 | 4.84 | 4.65 | 4.73 | +0.85% | 461,101 |
07/08/2026 | 4.80 | 4.95 | 4.59 | 4.69 | -3.89% | 655,120 |
07/07/2026 | 4.92 | 5.01 | 4.79 | 4.88 | -0.61% | 899,088 |
07/06/2026 | 4.88 | 5.00 | 4.78 | 4.91 | +0.82% | 870,861 |
07/02/2026 | 4.55 | 5.10 | 4.51 | 4.87 | +7.27% | 1,656,741 |
07/01/2026 | 4.16 | 4.55 | 4.09 | 4.54 | +9.93% | 1,902,860 |
06/30/2026 | 4.20 | 4.24 | 3.90 | 4.13 | -1.67% | 1,403,112 |
06/29/2026 | 4.20 | 4.41 | 4.04 | 4.20 | +1.69% | 1,412,801 |
06/26/2026 | 4.20 | 4.26 | 4.04 | 4.13 | -1.67% | 1,560,447 |
06/25/2026 | 4.53 | 4.57 | 4.18 | 4.20 | -6.67% | 851,975 |
06/24/2026 | 4.56 | 4.60 | 4.38 | 4.50 | -1.10% | 1,007,465 |
06/23/2026 | 4.28 | 4.70 | 4.26 | 4.55 | +5.57% | 845,191 |
06/22/2026 | 4.72 | 4.85 | 4.28 | 4.31 | -9.26% | 1,121,287 |
06/18/2026 | 4.92 | 4.96 | 4.67 | 4.75 | -3.26% | 1,456,769 |
06/17/2026 | 4.78 | 5.07 | 4.77 | 4.91 | +1.87% | 933,892 |
06/16/2026 | 4.90 | 5.10 | 4.80 | 4.82 | -1.83% | 798,910 |
06/15/2026 | 4.75 | 5.12 | 4.75 | 4.91 | +4.47% | 1,018,513 |
06/12/2026 | 4.83 | 4.90 | 4.61 | 4.70 | -4.08% | 773,658 |
06/11/2026 | 4.97 | 5.00 | 4.64 | 4.90 | -1.41% | 820,051 |
06/10/2026 | 4.81 | 5.13 | 4.78 | 4.97 | +3.11% | 876,194 |
06/09/2026 | 5.00 | 5.23 | 4.74 | 4.82 | -3.98% | 994,208 |
06/08/2026 | 4.97 | 5.09 | 4.84 | 5.02 | +2.66% | 780,432 |
06/05/2026 | 4.85 | 5.09 | 4.69 | 4.89 | +0.41% | 1,247,164 |
06/04/2026 | 4.54 | 4.99 | 4.51 | 4.87 | +6.80% | 968,472 |
06/03/2026 | 4.62 | 4.64 | 4.42 | 4.56 | -2.77% | 722,892 |
06/02/2026 | 4.63 | 4.81 | 4.54 | 4.69 | +1.30% | 667,811 |
06/01/2026 | 4.27 | 4.65 | 4.23 | 4.63 | +8.18% | 1,035,387 |
05/29/2026 | 4.59 | 4.60 | 4.18 | 4.28 | -6.75% | 988,027 |
05/28/2026 | 4.52 | 4.66 | 4.48 | 4.59 | +0.44% | 1,022,040 |
05/27/2026 | 4.28 | 4.61 | 4.25 | 4.57 | +7.78% | 889,418 |
05/26/2026 | 4.20 | 4.47 | 4.20 | 4.24 | +1.19% | 603,942 |
05/22/2026 | 4.10 | 4.37 | 4.10 | 4.19 | +2.95% | 723,313 |
05/21/2026 | 4.24 | 4.28 | 4.07 | 4.07 | -4.46% | 901,313 |
05/20/2026 | 4.32 | 4.38 | 4.20 | 4.26 | -0.93% | 829,345 |
05/19/2026 | 4.22 | 4.42 | 4.20 | 4.30 | +1.42% | 651,428 |
05/18/2026 | 4.37 | 4.49 | 4.15 | 4.24 | -2.08% | 848,416 |
05/15/2026 | 4.38 | 4.52 | 4.30 | 4.33 | -2.70% | 811,638 |
05/14/2026 | 4.54 | 4.66 | 4.41 | 4.45 | -1.98% | 831,342 |
05/13/2026 | 4.25 | 4.59 | 4.25 | 4.54 | +6.07% | 1,101,407 |
05/12/2026 | 4.32 | 4.40 | 4.25 | 4.28 | -2.51% | 1,121,053 |
05/11/2026 | 4.72 | 4.87 | 4.37 | 4.39 | -8.16% | 1,216,344 |
05/08/2026 | 4.51 | 4.80 | 4.46 | 4.78 | +6.46% | 840,915 |
05/07/2026 | 4.76 | 5.01 | 4.33 | 4.49 | -14.80% | 2,309,859 |
05/06/2026 | 5.13 | 5.38 | 5.02 | 5.27 | +2.73% | 1,480,692 |
05/06/2026 |
-$0.20 Earnings | |||||
05/05/2026 | 5.09 | 5.22 | 4.92 | 5.13 | +0.79% | 936,609 |
05/04/2026 | 5.02 | 5.29 | 5.01 | 5.09 | +1.80% | 939,555 |
05/01/2026 | 4.67 | 5.04 | 4.67 | 5.00 | +6.84% | 1,152,084 |
04/30/2026 | 4.43 | 4.73 | 4.31 | 4.68 | +5.64% | 918,998 |
04/29/2026 | 4.47 | 4.56 | 4.37 | 4.43 | -2.64% | 566,490 |
04/28/2026 | 4.52 | 4.59 | 4.44 | 4.55 | -0.44% | 635,969 |
04/27/2026 | 4.62 | 4.76 | 4.53 | 4.57 | -1.51% | 964,240 |
04/24/2026 | 4.50 | 4.71 | 4.23 | 4.64 | +2.20% | 1,187,626 |
04/23/2026 | 4.60 | 4.79 | 4.38 | 4.54 | -1.73% | 1,727,558 |
04/22/2026 | 4.55 | 4.75 | 4.37 | 4.62 | +1.99% | 1,035,662 |
04/21/2026 | 4.95 | 4.96 | 4.45 | 4.53 | -10.47% | 2,067,640 |
04/20/2026 | 4.05 | 5.12 | 3.98 | 5.06 | +23.72% | 3,826,398 |
04/17/2026 | 4.02 | 4.18 | 3.93 | 4.09 | +3.81% | 1,052,339 |
04/16/2026 | 3.92 | 4.02 | 3.75 | 3.94 | +2.87% | 999,163 |
04/15/2026 | 3.78 | 4.00 | 3.72 | 3.83 | +1.59% | 1,741,020 |
04/14/2026 | 3.97 | 4.25 | 3.74 | 3.77 | -3.58% | 1,126,153 |
04/13/2026 | 3.43 | 3.94 | 3.41 | 3.91 | +12.68% | 1,409,647 |
04/10/2026 | 3.50 | 3.71 | 3.44 | 3.47 | +2.06% | 1,216,354 |
04/09/2026 | 3.43 | 3.54 | 3.36 | 3.40 | -2.02% | 808,467 |
04/08/2026 | 3.68 | 3.70 | 3.40 | 3.47 | +1.17% | 864,629 |
04/07/2026 | 3.55 | 3.60 | 3.32 | 3.43 | -4.19% | 762,051 |
04/06/2026 | 3.54 | 3.71 | 3.53 | 3.58 | +1.99% | 645,389 |
04/02/2026 | 3.53 | 3.65 | 3.42 | 3.51 | -1.96% | 713,062 |
04/01/2026 | 3.65 | 3.80 | 3.51 | 3.58 | -0.83% | 1,007,455 |
03/31/2026 | 3.66 | 3.72 | 3.51 | 3.61 | +0.28% | 801,859 |
03/30/2026 | 3.75 | 3.80 | 3.49 | 3.60 | -3.23% | 944,948 |
03/27/2026 | 3.88 | 3.92 | 3.71 | 3.72 | -5.58% | 665,118 |
03/26/2026 | 3.85 | 4.18 | 3.80 | 3.94 | +1.03% | 995,181 |
03/25/2026 | 3.90 | 4.00 | 3.84 | 3.90 | +0.52% | 594,506 |
03/24/2026 | 3.94 | 3.97 | 3.76 | 3.88 | -2.51% | 903,966 |
03/23/2026 | 3.94 | 4.08 | 3.88 | 3.98 | +2.05% | 826,219 |
03/20/2026 | 4.09 | 4.16 | 3.83 | 3.90 | -4.65% | 1,331,579 |
03/19/2026 | 4.00 | 4.15 | 3.99 | 4.09 | -0.49% | 1,058,543 |
03/18/2026 | 4.39 | 4.42 | 4.08 | 4.11 | -7.43% | 1,383,916 |
03/17/2026 | 4.40 | 4.56 | 4.34 | 4.44 | +0.91% | 1,581,673 |
03/16/2026 | 4.35 | 4.74 | 4.34 | 4.40 | +10.55% | 2,945,714 |
03/13/2026 | 3.98 | 4.22 | 3.85 | 3.98 | +1.14% | 1,118,291 |
03/12/2026 | 4.05 | 4.30 | 3.85 | 3.94 | -3.08% | 1,953,375 |
03/11/2026 | 4.02 | 4.63 | 3.98 | 4.06 | +3.84% | 2,958,018 |
03/10/2026 | 3.50 | 4.06 | 3.46 | 3.91 | +25.32% | 6,118,877 |
03/09/2026 | 3.00 | 3.25 | 2.93 | 3.12 | +4.00% | 2,397,633 |
03/09/2026 |
-$0.04 Earnings | |||||
03/06/2026 | 2.94 | 3.09 | 2.84 | 3.00 | 0.00% | 955,393 |
03/05/2026 | 3.06 | 3.16 | 2.97 | 3.00 | -3.85% | 792,867 |
03/04/2026 | 2.95 | 3.17 | 2.92 | 3.12 | +7.22% | 790,644 |
03/03/2026 | 2.81 | 2.96 | 2.68 | 2.91 | 0.00% | 869,988 |
03/02/2026 | 2.62 | 2.93 | 2.60 | 2.91 | +8.99% | 770,251 |
02/27/2026 | 2.74 | 2.76 | 2.64 | 2.67 | -3.96% | 656,199 |
02/26/2026 | 2.76 | 2.88 | 2.70 | 2.78 | +0.72% | 663,034 |
02/25/2026 | 2.70 | 2.79 | 2.65 | 2.76 | +3.37% | 809,880 |
02/24/2026 | 2.65 | 2.79 | 2.56 | 2.67 | +1.14% | 991,748 |
02/23/2026 | 2.80 | 2.81 | 2.61 | 2.64 | -6.38% | 792,914 |
02/20/2026 | 2.90 | 2.95 | 2.81 | 2.82 | -2.76% | 704,732 |