2m 2m 2m 2m 2m 2m 2m
LIFEMD (LFMD)
NASDAQ
$3.03-$0.02 (-0.79%)
Price as of Sep 11, 2026 7:30 PM EDT- $147.0MMarket Cap
- -47.41%1-Year Change
- Health Information ServicesIndustry
LIFEMD (LFMD)
$3.03-$0.02 (-0.79%)
- 1 Month-9.76%Low Price$2.96High Price$3.46
- 3 Months-37.76%Low Price$2.96High Price$4.91
- 1 Year-47.41%Low Price$2.64High Price$6.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.10 | 3.16 | 3.01 | 3.05 | +0.66% | 1,299,271 |
09/10/2026 | 2.91 | 3.07 | 2.91 | 3.03 | +2.54% | 1,025,147 |
09/09/2026 | 3.11 | 3.11 | 2.93 | 2.96 | -4.37% | 1,104,998 |
09/08/2026 | 3.06 | 3.15 | 3.04 | 3.09 | +0.32% | 940,753 |
09/04/2026 | 3.03 | 3.10 | 3.02 | 3.08 | +0.98% | 605,071 |
09/03/2026 | 3.11 | 3.15 | 3.03 | 3.05 | -0.65% | 578,796 |
09/02/2026 | 3.07 | 3.12 | 3.03 | 3.07 | -0.97% | 731,008 |
09/01/2026 | 3.09 | 3.23 | 3.05 | 3.10 | +0.32% | 748,952 |
08/31/2026 | 3.20 | 3.28 | 3.08 | 3.09 | -1.59% | 697,280 |
08/28/2026 | 3.26 | 3.30 | 3.14 | 3.14 | -3.68% | 466,443 |
08/27/2026 | 3.25 | 3.31 | 3.22 | 3.26 | +0.62% | 385,482 |
08/26/2026 | 3.22 | 3.30 | 3.20 | 3.24 | -0.31% | 476,320 |
08/25/2026 | 3.14 | 3.27 | 3.13 | 3.25 | +3.50% | 524,415 |
08/24/2026 | 3.28 | 3.31 | 3.12 | 3.14 | -5.14% | 411,492 |
08/21/2026 | 3.29 | 3.34 | 3.24 | 3.31 | +0.91% | 406,475 |
08/20/2026 | 3.36 | 3.41 | 3.28 | 3.28 | -3.53% | 390,798 |
08/19/2026 | 3.33 | 3.44 | 3.28 | 3.40 | +3.98% | 544,455 |
08/18/2026 | 3.28 | 3.36 | 3.24 | 3.27 | -1.51% | 658,132 |
08/17/2026 | 3.41 | 3.48 | 3.31 | 3.32 | -3.77% | 513,829 |
08/14/2026 | 3.45 | 3.49 | 3.37 | 3.45 | -0.29% | 680,131 |
08/13/2026 | 3.30 | 3.48 | 3.27 | 3.46 | +5.17% | 748,389 |
08/12/2026 | 3.37 | 3.40 | 3.20 | 3.29 | -2.66% | 892,934 |
08/11/2026 | 3.62 | 3.71 | 3.36 | 3.38 | -6.63% | 1,070,356 |
08/10/2026 | 3.50 | 3.64 | 3.41 | 3.62 | +1.69% | 2,230,335 |
08/07/2026 | 3.41 | 3.64 | 3.36 | 3.56 | +4.71% | 1,265,525 |
08/06/2026 | 3.22 | 3.64 | 3.00 | 3.40 | -7.61% | 4,975,533 |
08/05/2026 | 3.90 | 4.02 | 3.51 | 3.68 | -5.64% | 1,832,526 |
08/05/2026 |
-$0.16 Earnings | |||||
08/04/2026 | 3.74 | 3.92 | 3.74 | 3.90 | +4.56% | 641,754 |
08/03/2026 | 3.61 | 3.74 | 3.58 | 3.73 | +6.57% | 599,755 |
07/31/2026 | 3.62 | 3.69 | 3.44 | 3.50 | -3.85% | 572,640 |
07/30/2026 | 3.63 | 3.74 | 3.58 | 3.64 | 0.00% | 662,457 |
07/29/2026 | 3.83 | 3.89 | 3.61 | 3.64 | -5.21% | 695,392 |
07/28/2026 | 3.87 | 3.91 | 3.63 | 3.84 | -0.78% | 939,226 |
07/27/2026 | 3.74 | 3.89 | 3.68 | 3.87 | +4.31% | 1,034,701 |
07/24/2026 | 3.84 | 3.88 | 3.68 | 3.71 | -4.13% | 759,466 |
07/23/2026 | 3.86 | 4.06 | 3.70 | 3.87 | -0.26% | 1,243,976 |
07/22/2026 | 4.06 | 4.09 | 3.87 | 3.88 | -5.13% | 757,506 |
07/21/2026 | 4.33 | 4.39 | 4.07 | 4.09 | -5.32% | 637,630 |
07/20/2026 | 4.08 | 4.33 | 4.01 | 4.32 | +4.10% | 1,002,847 |
07/17/2026 | 4.39 | 4.39 | 4.09 | 4.15 | -7.78% | 621,789 |
07/16/2026 | 4.49 | 4.52 | 4.33 | 4.50 | -0.66% | 558,166 |
07/15/2026 | 4.53 | 4.63 | 4.49 | 4.53 | +0.44% | 354,581 |
07/14/2026 | 4.79 | 4.79 | 4.42 | 4.51 | -5.25% | 543,868 |
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 |