LMFA
LM Funding Am (LMFA)
NASDAQ
$3.01+$0.09 (+3.08%)
Price as of Jul 14, 2026 4:00 AM EDT
  • $2.3M
    Market Cap
  • -94.97%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -44.01%
    Low Price$0.13
    High Price$2.92
  • 3 Months
    -57.96%
    Low Price$0.13
    High Price$2.92
  • 1 Year
    -94.97%
    Low Price$0.13
    High Price$4.93
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
3.30
3.40
2.80
2.92
-11.58%
134,951
07/13/2026
1:25 Split
07/10/2026
3.10
3.37
3.05
3.30
+3.53%
1,096,624
07/09/2026
3.25
3.46
3.19
3.19
-14.65%
2,494,764
07/08/2026
3.63
3.82
3.53
3.74
+0.40%
965,035
07/07/2026
3.68
3.79
3.54
3.72
-1.97%
522,855
07/06/2026
3.74
3.84
3.63
3.80
+1.67%
951,651
07/02/2026
3.66
3.78
3.54
3.74
-0.40%
954,307
07/01/2026
3.50
3.76
3.49
3.75
+0.47%
1,037,247
06/30/2026
3.55
3.73
3.43
3.73
+1.22%
770,678
06/29/2026
3.38
3.69
3.38
3.69
-1.01%
1,306,947
06/26/2026
3.55
3.73
3.33
3.73
-0.60%
1,408,956
06/25/2026
3.35
3.75
3.21
3.75
-1.70%
2,498,466
06/24/2026
3.25
4.00
3.05
3.81
+2.28%
54,220,891
06/23/2026
3.82
4.00
3.58
3.73
-23.73%
19,031,924
06/22/2026
4.60
5.10
4.60
4.89
+7.12%
369,808
06/18/2026
5.23
5.23
4.56
4.56
-8.93%
880,995
06/17/2026
5.20
5.42
5.01
5.01
+6.03%
828,285
06/16/2026
5.32
5.50
4.73
4.73
-8.47%
305,137
06/15/2026
5.22
5.62
5.08
5.16
-1.01%
660,881
06/12/2026
5.23
5.25
4.96
5.22
-1.18%
525,543
06/11/2026
5.49
5.49
4.95
5.28
+0.38%
284,210
06/10/2026
5.32
5.64
5.03
5.26
-3.35%
415,116
06/09/2026
5.95
5.95
5.25
5.44
-7.21%
276,107
06/08/2026
5.63
6.00
5.43
5.86
+6.69%
226,034
06/05/2026
5.85
5.86
5.38
5.50
-6.35%
223,996
06/04/2026
5.75
6.25
5.65
5.87
-1.68%
510,003
06/03/2026
6.06
6.18
5.65
5.97
-2.57%
324,966
06/02/2026
6.92
7.24
6.08
6.13
-15.02%
547,175
06/01/2026
6.50
7.25
6.40
7.21
+9.62%
298,933
05/29/2026
6.63
7.00
6.38
6.58
+4.20%
532,923
05/28/2026
6.10
6.49
6.10
6.31
-0.47%
331,673
05/27/2026
5.78
6.48
5.68
6.34
+6.11%
441,934
05/26/2026
6.03
6.21
5.88
5.98
-4.40%
278,979
05/22/2026
5.95
6.38
5.79
6.25
+5.04%
413,847
05/21/2026
5.54
6.00
5.40
5.95
+7.59%
631,682
05/20/2026
5.47
5.80
5.39
5.53
-0.58%
3,023,735
05/19/2026
5.50
5.83
5.29
5.56
-2.46%
419,391
05/18/2026
5.73
5.75
5.58
5.70
-1.08%
301,738
05/15/2026
5.95
6.04
5.68
5.77
-9.75%
451,778
05/15/2026
-$0.47 Earnings
05/14/2026
5.58
6.63
5.50
6.39
+15.56%
1,912,331
05/13/2026
5.65
5.93
5.39
5.53
-6.19%
687,500
05/12/2026
5.57
6.11
5.57
5.89
+2.43%
955,119
05/11/2026
6.00
6.25
5.75
5.75
-2.09%
552,433
05/08/2026
6.00
6.18
5.83
5.88
-0.51%
331,844
05/07/2026
6.00
6.27
5.91
5.91
-5.93%
427,818
05/06/2026
6.25
6.63
6.25
6.28
+1.68%
204,606
05/05/2026
6.03
6.41
6.03
6.17
+1.38%
235,929
05/04/2026
6.23
6.25
5.88
6.09
+0.45%
318,500
05/01/2026
6.00
6.36
6.00
6.06
+0.62%
426,456
04/30/2026
5.88
6.12
5.55
6.03
+6.17%
173,066
04/29/2026
6.03
6.10
5.66
5.68
-4.18%
393,933
04/28/2026
6.05
6.24
5.88
5.92
-3.19%
129,244
04/27/2026
6.25
6.39
5.60
6.12
-3.78%
161,466
04/24/2026
6.17
6.55
6.03
6.36
+2.05%
214,376
04/23/2026
6.63
6.85
5.86
6.23
-5.89%
736,683
04/22/2026
6.89
7.75
6.53
6.62
-2.79%
988,691
04/21/2026
7.30
7.31
6.81
6.81
-4.86%
104,645
04/20/2026
6.96
7.40
6.87
7.16
-0.42%
271,317
04/17/2026
7.58
7.94
7.18
7.19
-1.61%
764,537
04/16/2026
7.88
7.88
7.13
7.31
-3.15%
208,107
04/15/2026
7.15
7.85
7.15
7.54
+4.79%
229,633
04/14/2026
7.00
7.50
6.75
7.20
+3.64%
396,645
04/13/2026
7.00
7.23
6.50
6.95
-0.79%
415,759
04/10/2026
6.95
7.00
6.51
7.00
+7.65%
202,530
04/09/2026
6.75
6.75
6.34
6.50
-2.95%
145,817
04/08/2026
6.61
6.92
6.50
6.70
+6.43%
214,090
04/07/2026
6.10
6.53
6.04
6.30
+4.92%
235,147
04/06/2026
6.00
6.42
5.72
6.00
+2.83%
276,738
04/02/2026
6.08
6.08
5.50
5.84
-3.95%
172,734
04/01/2026
6.10
6.40
6.05
6.08
-2.80%
214,981
03/31/2026
6.25
6.38
4.51
6.25
+2.25%
853,828
03/30/2026
7.34
7.34
5.68
6.11
-16.67%
930,092
03/27/2026
8.08
8.08
7.19
7.34
-8.31%
481,615
03/27/2026
-$1.33 Earnings
03/26/2026
8.12
8.38
7.85
8.00
+0.31%
306,821
03/25/2026
7.98
8.20
7.75
7.98
+0.31%
155,692
03/24/2026
8.50
8.66
7.81
7.95
-5.69%
163,022
03/23/2026
7.97
8.86
7.97
8.43
+8.77%
799,176
03/20/2026
8.00
8.16
7.43
7.75
-2.52%
585,215
03/19/2026
8.74
8.74
7.75
7.95
-3.72%
307,946
03/18/2026
8.17
8.57
7.75
8.26
+0.73%
402,133
03/17/2026
8.56
8.75
8.03
8.20
-0.97%
266,068
03/16/2026
9.05
9.06
8.28
8.28
+0.06%
331,251
03/13/2026
9.90
10.73
7.38
8.27
-14.85%
1,454,657
03/12/2026
10.03
10.28
9.26
9.72
-7.06%
116,663
03/11/2026
10.17
10.45
9.78
10.45
+2.85%
114,970
03/10/2026
9.89
10.78
9.40
10.16
+3.28%
475,736
03/09/2026
9.01
10.10
8.97
9.84
+5.66%
362,942
03/06/2026
10.25
10.25
9.10
9.31
-8.02%
330,507
03/05/2026
10.69
10.69
9.00
10.13
-5.81%
219,939
03/04/2026
10.21
11.12
10.00
10.75
+13.16%
1,093,308
03/03/2026
9.50
9.75
8.95
9.50
-4.79%
100,268
03/02/2026
9.48
10.25
9.14
9.98
+7.08%
292,591
02/27/2026
9.75
9.75
9.25
9.32
-1.92%
99,315
02/26/2026
9.00
9.56
8.78
9.50
+8.20%
142,880
02/25/2026
8.38
9.05
8.28
8.78
+11.07%
126,459
02/24/2026
7.99
8.25
7.88
7.91
-1.16%
119,272
02/23/2026
8.60
8.60
7.75
8.00
-6.95%
113,572