LFMD
LIFEMD (LFMD)
NASDAQ
$4.42-$0.27 (-5.84%)
Price as of Jun 03, 2026 6:38 PM EDT
  • $207.0M
    Market Cap
  • -62.92%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -7.86%
    Low Price$4.07
    High Price$5.27
  • 3 Months
    +56.33%
    Low Price$3.00
    High Price$5.27
  • 1 Year
    -61.84%
    Low Price$2.64
    High Price$15.06
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
2.93
2.93
2.83
2.90
-1.69%
585,917
02/18/2026
2.84
3.07
2.81
2.95
+3.51%
715,363
02/17/2026
2.77
2.89
2.71
2.85
+2.52%
1,614,051
02/13/2026
2.81
2.95
2.77
2.78
-0.71%
641,348
02/12/2026
2.93
2.99
2.75
2.80
-3.78%
858,993
02/11/2026
3.10
3.15
2.91
2.91
-4.59%
597,820
02/10/2026
3.18
3.25
3.03
3.05
-4.69%
595,584
02/09/2026
3.16
3.41
3.08
3.20
+1.91%
1,921,417
02/06/2026
2.87
3.19
2.81
3.14
+13.36%
1,136,874
02/05/2026
3.04
3.04
2.72
2.77
-9.77%
1,418,981
02/04/2026
3.21
3.24
2.98
3.07
-3.46%
884,510
02/03/2026
3.29
3.32
3.07
3.18
-3.05%
802,635
02/02/2026
3.24
3.37
3.17
3.28
+1.23%
681,616
01/30/2026
3.33
3.39
3.21
3.24
-3.86%
687,064
01/29/2026
3.40
3.40
3.30
3.37
-0.88%
703,723
01/28/2026
3.55
3.57
3.38
3.40
-2.86%
737,632
01/27/2026
3.52
3.55
3.40
3.50
-0.57%
660,080
01/26/2026
3.54
3.58
3.41
3.52
-1.68%
781,923
01/23/2026
3.61
3.76
3.54
3.58
-1.10%
805,523
01/22/2026
3.59
3.72
3.59
3.62
+2.26%
963,191
01/21/2026
3.57
3.59
3.39
3.54
-0.56%
1,060,854
01/20/2026
3.63
3.74
3.56
3.56
-5.57%
765,889
01/16/2026
3.78
3.88
3.70
3.77
0.00%
879,710
01/15/2026
3.88
3.92
3.73
3.77
-2.08%
705,768
01/14/2026
3.98
3.98
3.75
3.85
-3.27%
1,176,364
01/13/2026
4.23
4.23
3.95
3.98
-5.01%
1,039,393
01/12/2026
4.09
4.36
3.99
4.19
+8.55%
1,269,649