LM Funding America Inc. (LMFA)
NASDAQ: LMFA
· Real-Time Price · USD
1.31
0.04 (3.15%)
At close: Oct 03, 2025, 3:59 PM
1.32
0.65%
After-hours: Oct 03, 2025, 07:55 PM EDT
LMFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.29 | 1.39 | 1.25 | 1.31 | 1.31 | 3.15% | 1,393,542 |
| Oct 2, 2025 | 1.18 | 1.28 | 1.17 | 1.27 | 1.27 | 7.63% | 1,145,729 |
| Oct 1, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 173,900 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 177,900 |
| Sep 29, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 181,800 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 214,505 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -5.74% | 218,200 |
| Sep 24, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 380,800 |
| Sep 23, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 328,500 |
| Sep 22, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -4.10% | 445,237 |
| Sep 19, 2025 | 1.31 | 1.32 | 1.22 | 1.22 | 1.22 | -6.15% | 470,500 |
| Sep 18, 2025 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 870,200 |
| Sep 17, 2025 | 1.24 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 295,266 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 373,344 |
| Sep 15, 2025 | 1.27 | 1.30 | 1.21 | 1.22 | 1.22 | -3.94% | 352,141 |
| Sep 12, 2025 | 1.20 | 1.28 | 1.17 | 1.27 | 1.27 | 4.96% | 658,900 |
| Sep 11, 2025 | 1.13 | 1.22 | 1.12 | 1.21 | 1.21 | 8.04% | 784,345 |
| Sep 10, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | 0.00% | 497,522 |
| Sep 9, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -1.75% | 658,647 |
| Sep 8, 2025 | 1.09 | 1.21 | 1.08 | 1.14 | 1.14 | 4.59% | 989,800 |
Page 1 of 124