LM Funding America, Inc. (LMFA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.7500 | 2.8141 | 2.7500 | 2.7800 | 2.7800 | 2,106 |
| 22 Apr 2024 | 2.6000 | 2.7500 | 2.4400 | 2.7500 | 2.7500 | 39,500 |
| 19 Apr 2024 | 2.6800 | 2.8300 | 2.5500 | 2.5900 | 2.5900 | 70,000 |
| 18 Apr 2024 | 2.5200 | 2.7800 | 2.4500 | 2.6700 | 2.6700 | 22,700 |
| 17 Apr 2024 | 2.4600 | 2.5950 | 2.3130 | 2.5000 | 2.5000 | 31,300 |
| 16 Apr 2024 | 2.5700 | 2.8200 | 2.3800 | 2.4400 | 2.4400 | 51,500 |
| 15 Apr 2024 | 2.8000 | 2.9900 | 2.6100 | 2.6120 | 2.6120 | 42,500 |
| 12 Apr 2024 | 3.0500 | 3.0600 | 2.8000 | 2.8200 | 2.8200 | 58,300 |
| 11 Apr 2024 | 3.2000 | 3.2000 | 2.9200 | 3.0100 | 3.0100 | 45,000 |
| 10 Apr 2024 | 3.2700 | 3.2880 | 3.1000 | 3.2800 | 3.2800 | 22,500 |
| 09 Apr 2024 | 3.3610 | 3.4400 | 3.1900 | 3.3000 | 3.3000 | 50,300 |
| 08 Apr 2024 | 3.4100 | 3.5800 | 3.2200 | 3.3200 | 3.3200 | 76,400 |
| 05 Apr 2024 | 3.3000 | 3.4580 | 3.2200 | 3.2500 | 3.2500 | 32,800 |
| 04 Apr 2024 | 3.3000 | 3.5200 | 3.2800 | 3.3400 | 3.3400 | 78,300 |
| 03 Apr 2024 | 3.2000 | 3.4690 | 3.1000 | 3.3400 | 3.3400 | 66,500 |
| 02 Apr 2024 | 3.2500 | 3.3200 | 3.1100 | 3.2200 | 3.2200 | 85,400 |
| 01 Apr 2024 | 3.7700 | 3.7700 | 3.3210 | 3.4300 | 3.4300 | 149,400 |
| 28 Mar 2024 | 3.2500 | 3.7400 | 3.2000 | 3.6600 | 3.6600 | 191,200 |
| 27 Mar 2024 | 3.0000 | 3.2300 | 2.8850 | 3.2000 | 3.2000 | 112,000 |
| 26 Mar 2024 | 2.9900 | 2.9900 | 2.7810 | 2.8800 | 2.8800 | 45,800 |
| 25 Mar 2024 | 2.7200 | 3.0580 | 2.7000 | 3.0300 | 3.0300 | 240,300 |
| 22 Mar 2024 | 2.8200 | 2.8500 | 2.5500 | 2.6700 | 2.6700 | 90,200 |
| 21 Mar 2024 | 2.8600 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 43,900 |
| 20 Mar 2024 | 2.7000 | 2.9300 | 2.6300 | 2.9300 | 2.9300 | 173,200 |
| 19 Mar 2024 | 2.7500 | 2.7500 | 2.5600 | 2.7200 | 2.7200 | 214,100 |
| 18 Mar 2024 | 3.1400 | 3.3570 | 2.8700 | 2.8700 | 2.8700 | 153,700 |
| 15 Mar 2024 | 3.0300 | 3.2300 | 2.8600 | 3.1800 | 3.1800 | 622,000 |
| 14 Mar 2024 | 3.2500 | 3.3100 | 3.0100 | 3.0500 | 3.0500 | 195,800 |
| 13 Mar 2024 | 3.2600 | 3.5800 | 3.1800 | 3.3100 | 3.3100 | 205,800 |
| 12 Mar 2024 | 3.2600 | 3.5500 | 3.0600 | 3.2600 | 3.2600 | 454,800 |
| 12 Mar 2024 | 1:6 Stock split | |||||
| 11 Mar 2024 | 2.9640 | 3.6600 | 2.8620 | 3.3960 | 3.3960 | 1,008,050 |
| 08 Mar 2024 | 2.7600 | 2.7900 | 2.4060 | 2.6040 | 2.6040 | 332,817 |
| 07 Mar 2024 | 2.7840 | 3.1200 | 2.7600 | 2.8740 | 2.8740 | 41,233 |
| 06 Mar 2024 | 2.8740 | 3.0000 | 2.7060 | 2.8620 | 2.8620 | 74,317 |
| 05 Mar 2024 | 3.2400 | 3.4200 | 2.7960 | 2.8620 | 2.8620 | 122,383 |
| 04 Mar 2024 | 3.5820 | 3.7080 | 3.3120 | 3.4740 | 3.4740 | 138,500 |
| 01 Mar 2024 | 3.3000 | 3.4200 | 3.1800 | 3.4080 | 3.4080 | 65,283 |
| 29 Feb 2024 | 3.2340 | 3.6600 | 3.1800 | 3.4440 | 3.4440 | 213,250 |
| 28 Feb 2024 | 3.4200 | 3.8400 | 3.1320 | 3.2400 | 3.2400 | 351,517 |
| 27 Feb 2024 | 3.3600 | 3.4800 | 3.0900 | 3.2100 | 3.2100 | 200,383 |
| 26 Feb 2024 | 2.9400 | 3.3000 | 2.8500 | 3.2400 | 3.2400 | 134,050 |
| 23 Feb 2024 | 3.1200 | 3.1200 | 2.5920 | 2.8740 | 2.8740 | 23,283 |
| 22 Feb 2024 | 3.0000 | 3.1800 | 2.8500 | 3.1740 | 3.1740 | 49,217 |
| 21 Feb 2024 | 3.1560 | 3.3000 | 2.8800 | 3.0540 | 3.0540 | 47,333 |
| 20 Feb 2024 | 3.5400 | 3.6000 | 3.0900 | 3.2820 | 3.2820 | 65,500 |
| 16 Feb 2024 | 3.7200 | 3.7740 | 3.4200 | 3.5940 | 3.5940 | 109,600 |
| 15 Feb 2024 | 3.2700 | 4.3800 | 3.2460 | 3.5400 | 3.5400 | 684,367 |
| 14 Feb 2024 | 3.1200 | 3.2640 | 2.9400 | 3.1080 | 3.1080 | 80,050 |
| 13 Feb 2024 | 2.8200 | 3.1020 | 2.6700 | 2.9400 | 2.9400 | 40,300 |
| 12 Feb 2024 | 2.8800 | 3.2940 | 2.7900 | 3.0120 | 3.0120 | 87,050 |
| 09 Feb 2024 | 2.8200 | 2.9400 | 2.7180 | 2.8560 | 2.8560 | 84,300 |
| 08 Feb 2024 | 2.3580 | 2.6700 | 2.3400 | 2.5800 | 2.5800 | 66,367 |
| 07 Feb 2024 | 2.4360 | 2.6040 | 2.2020 | 2.4480 | 2.4480 | 72,250 |
| 06 Feb 2024 | 2.6280 | 2.7060 | 2.4000 | 2.6340 | 2.6340 | 53,033 |
| 05 Feb 2024 | 2.8680 | 2.8800 | 2.5260 | 2.6280 | 2.6280 | 32,733 |
| 02 Feb 2024 | 2.7600 | 2.9640 | 2.7060 | 2.8680 | 2.8680 | 10,283 |
| 01 Feb 2024 | 3.1020 | 3.1020 | 2.7060 | 2.8260 | 2.8260 | 49,267 |
| 31 Jan 2024 | 3.0480 | 3.2400 | 2.8380 | 3.1740 | 3.1740 | 36,600 |
| 30 Jan 2024 | 3.1740 | 3.4140 | 2.9460 | 3.1560 | 3.1560 | 80,600 |
| 29 Jan 2024 | 3.0660 | 3.2340 | 2.9400 | 3.1740 | 3.1740 | 30,867 |
| 26 Jan 2024 | 2.6460 | 3.0000 | 2.6460 | 3.0000 | 3.0000 | 78,533 |
| 25 Jan 2024 | 2.7000 | 2.7600 | 2.5200 | 2.6340 | 2.6340 | 26,233 |
| 24 Jan 2024 | 2.6700 | 2.9940 | 2.5800 | 2.8140 | 2.8140 | 44,217 |
| 23 Jan 2024 | 2.7120 | 2.8740 | 2.5800 | 2.7180 | 2.7180 | 32,350 |
| 22 Jan 2024 | 2.7000 | 2.8440 | 2.4840 | 2.7660 | 2.7660 | 52,400 |
| 19 Jan 2024 | 2.5740 | 2.7000 | 2.3460 | 2.6220 | 2.6220 | 54,967 |
| 18 Jan 2024 | 3.1200 | 3.2040 | 2.3340 | 2.5740 | 2.5740 | 98,917 |
| 17 Jan 2024 | 2.9400 | 3.0720 | 2.7300 | 3.0540 | 3.0540 | 51,883 |
| 16 Jan 2024 | 3.2520 | 3.2760 | 2.8800 | 3.0540 | 3.0540 | 70,317 |
| 12 Jan 2024 | 3.8340 | 3.8340 | 2.8800 | 3.1740 | 3.1740 | 177,267 |
| 11 Jan 2024 | 4.3260 | 4.5480 | 3.6660 | 3.9540 | 3.9540 | 179,200 |
| 10 Jan 2024 | 4.0800 | 4.4640 | 3.9000 | 4.2600 | 4.2600 | 122,533 |
| 09 Jan 2024 | 4.3140 | 4.3140 | 3.9300 | 4.2360 | 4.2360 | 126,367 |
| 08 Jan 2024 | 4.0620 | 4.4400 | 3.8400 | 4.1880 | 4.1880 | 267,583 |
| 05 Jan 2024 | 4.3200 | 4.3200 | 3.4200 | 3.8340 | 3.8340 | 124,767 |
| 04 Jan 2024 | 4.2060 | 4.5780 | 3.8220 | 4.3200 | 4.3200 | 174,283 |
| 03 Jan 2024 | 3.7200 | 4.1580 | 3.2400 | 4.1400 | 4.1400 | 232,100 |
| 02 Jan 2024 | 4.0680 | 4.2900 | 3.6060 | 3.7740 | 3.7740 | 276,250 |
| 29 Dec 2023 | 4.7400 | 4.7880 | 3.3420 | 3.7020 | 3.7020 | 481,250 |
| 28 Dec 2023 | 5.5200 | 5.5200 | 3.9660 | 4.4160 | 4.4160 | 555,467 |
| 27 Dec 2023 | 4.3200 | 5.8200 | 4.2660 | 5.4900 | 5.4900 | 697,150 |
| 26 Dec 2023 | 3.5400 | 4.2780 | 3.4800 | 4.1400 | 4.1400 | 469,067 |
| 22 Dec 2023 | 3.0000 | 3.4980 | 2.8800 | 3.4680 | 3.4680 | 475,850 |
| 21 Dec 2023 | 2.4600 | 2.7660 | 2.3100 | 2.7300 | 2.7300 | 159,433 |
| 20 Dec 2023 | 2.4120 | 2.5800 | 2.2500 | 2.4000 | 2.4000 | 192,367 |
| 19 Dec 2023 | 2.4000 | 2.6100 | 2.2260 | 2.3640 | 2.3640 | 262,400 |
| 18 Dec 2023 | 1.8420 | 2.2620 | 1.8060 | 2.2020 | 2.2020 | 281,583 |
| 15 Dec 2023 | 2.2200 | 2.2440 | 1.8240 | 1.8600 | 1.8600 | 292,333 |
| 14 Dec 2023 | 1.9920 | 2.3700 | 1.9920 | 2.2740 | 2.2740 | 139,500 |
| 13 Dec 2023 | 2.0280 | 2.1720 | 1.9380 | 2.1000 | 2.1000 | 167,533 |
| 12 Dec 2023 | 2.1000 | 2.1000 | 1.9380 | 1.9800 | 1.9800 | 67,733 |
| 11 Dec 2023 | 2.0580 | 2.3100 | 1.9440 | 1.9860 | 1.9860 | 233,233 |
| 08 Dec 2023 | 1.8000 | 2.1000 | 1.8000 | 2.0340 | 2.0340 | 181,717 |
| 07 Dec 2023 | 1.8540 | 1.8840 | 1.7100 | 1.8240 | 1.8240 | 127,217 |
| 06 Dec 2023 | 2.1600 | 2.1600 | 1.8120 | 1.9500 | 1.9500 | 262,033 |
| 05 Dec 2023 | 2.0880 | 2.4600 | 1.9500 | 2.0340 | 2.0340 | 1,232,050 |
| 04 Dec 2023 | 2.0400 | 2.3700 | 1.8900 | 2.0280 | 2.0280 | 383,117 |
| 01 Dec 2023 | 1.8300 | 2.0280 | 1.8300 | 1.9260 | 1.9260 | 34,117 |
| 30 Nov 2023 | 1.9200 | 1.9800 | 1.8000 | 1.8660 | 1.8660 | 20,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.