LM Funding America Inc (LMFA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.27272727273 | 3.96 | 4.5237 | 3.6692 | 49123 | 4.08230235 | CS |
| 4 | -0.17 | -4.20792079208 | 4.04 | 5.35 | 3.49 | 62234 | 4.26949295 | CS |
| 12 | 1.41 | 57.3170731707 | 2.46 | 6.1106 | 2.23 | 147680 | 3.77383128 | CS |
| 26 | 1.224 | 46.2585034014 | 2.646 | 6.1106 | 2.202 | 310664 | 3.31894249 | CS |
| 52 | -0.2574 | -6.23637156563 | 4.1274 | 6.1106 | 1.632894 | 442761 | 3.11792338 | CS |
| 156 | -20.25 | -83.9552238806 | 24.12 | 45.84 | 1.632894 | 482079 | 16.06798102 | CS |
| 260 | -3.15 | -44.8717948718 | 7.02 | 46.86 | 1.632894 | 1341211 | 12.80730775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.87 | 0.14 | 3.75 | 3.8 | 3.96 | 3.74 | 44709 |
| 1721946900 | 3.73 | -0.07 | -1.84 | 3.9 | 3.92 | 3.7 | 58238 |
| 1721860500 | 3.8 | -0.5 | -11.65 | 4.26 | 4.42 | 3.6692 | 45406 |
| 1721774100 | 4.3012 | -0.17 | -3.78 | 4.45 | 4.5237 | 4.22 | 21137 |
| 1721687700 | 4.47 | 0.28 | 6.68 | 4.24 | 4.48 | 4.01 | 56054 |
| 1721428500 | 4.19 | 0.24 | 6.08 | 3.96 | 4.36 | 3.96 | 64781 |
| 1721342100 | 3.95 | -0.66 | -14.32 | 4.64 | 4.82 | 3.89 | 86975 |
| 1721255700 | 4.61 | -0.6 | -11.52 | 5.0599999 | 5.115 | 4.4 | 68243 |
| 1721169300 | 5.21 | -0.08 | -1.51 | 5.22 | 5.35 | 4.93 | 45584 |
| 1721082900 | 5.29 | 0.72 | 15.75 | 4.94 | 5.35 | 4.6101 | 108622 |
| 1720823700 | 4.57 | 0.07 | 1.56 | 4.43 | 4.725 | 4.29 | 23392 |
| 1720737300 | 4.5 | -0.04 | -0.88 | 4.7 | 5.0799 | 4.42 | 72055 |
| 1720650900 | 4.54 | 0.43 | 10.46 | 4.38 | 4.78 | 4.3 | 59418 |
| 1720564500 | 4.11 | 0.3 | 7.87 | 3.94 | 4.29 | 3.94 | 69196 |
| 1720478100 | 3.81 | 0.22 | 6.13 | 3.89 | 3.9913 | 3.67 | 101022 |
| 1720218900 | 3.59 | -0.69 | -16.12 | 4.0199999 | 4.09 | 3.49 | 145682 |
| 1720040640 | 4.28 | -0.09 | -2.06 | 4.28 | 4.39 | 4.05 | 40957 |
| 1719959700 | 4.37 | -0.18 | -3.96 | 4.54 | 4.8 | 4.36 | 10474 |
| 1719873300 | 4.55 | 0.28 | 6.56 | 4.04 | 4.61 | 4.04 | 42981 |
| 1719614100 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1719527700 | 4.2699999 | 0.01 | 0.23 | 4.26 | 4.6 | 4.1801 | 40347 |
| 1719441300 | 4.26 | -0.12 | -2.74 | 4.25 | 4.57 | 4.21 | 96097 |
| 1719354900 | 4.38 | -0.04 | -0.90 | 4.33 | 4.7198 | 4.25 | 29396 |
| 1719268500 | 4.42 | -0.55 | -11.07 | 4.74 | 4.95 | 4.01 | 149210 |
| 1719009300 | 4.97 | -0.39 | -7.28 | 5.38 | 5.4 | 4.73 | 89977 |
| 1718922900 | 5.36 | -0.11 | -2.01 | 5.37 | 5.6299 | 5.3101 | 53249 |
| 1718750100 | 5.47 | -0.17 | -3.01 | 5.47 | 5.72 | 5.25 | 68812 |
| 1718663700 | 5.64 | 0.21 | 3.87 | 5.34 | 5.6499 | 5.0599999 | 70386 |
| 1718404500 | 5.43 | 0.42 | 8.38 | 4.79 | 5.88 | 4.6 | 185890 |
| 1718318100 | 5.01 | -0.68 | -11.95 | 5.88 | 6.1106 | 3.94 | 235568 |
| 1718231700 | 5.69 | 0.64 | 12.67 | 5.3 | 5.85 | 5.0016999 | 138630 |
| 1718145300 | 5.05 | -0.38 | -7.00 | 5.08 | 5.1899 | 4.84 | 77039 |
| 1718058900 | 5.43 | 0.65 | 13.60 | 4.8 | 5.635 | 4.7601 | 273612 |
| 1717799700 | 4.78 | 0.82 | 20.71 | 3.85 | 4.99 | 3.81 | 437478 |
| 1717713300 | 3.96 | 0.3 | 8.20 | 3.55 | 4.1499 | 3.4841 | 95122 |
| 1717626900 | 3.66 | 0.28 | 8.28 | 3.34 | 3.69 | 3.2799999 | 189163 |
| 1717540500 | 3.38 | 0.11 | 3.36 | 3.27 | 3.5999 | 3.13 | 199118 |
| 1717454100 | 3.27 | 0.07 | 2.19 | 3.32 | 3.3799 | 3.1701 | 51944 |
| 1717194900 | 3.2 | 0.03 | 0.95 | 3.2799999 | 3.2799999 | 3.06 | 37129 |
| 1717108500 | 3.17 | 0.09 | 2.92 | 3.07 | 3.21 | 3.0099999 | 49665 |
| 1717022100 | 3.08 | -0.08 | -2.53 | 3.14 | 3.4 | 2.9 | 68366 |
| 1716935700 | 3.16 | -0.28 | -8.14 | 3.44 | 3.44 | 3.1 | 78071 |
| 1716590100 | 3.44 | 0.24 | 7.50 | 3.2 | 3.55 | 3.18 | 130092 |
| 1716503700 | 3.2 | -0.53 | -14.21 | 3.35 | 3.42 | 3.1 | 182670 |
| 1716417300 | 3.73 | 0.46 | 14.07 | 3.45 | 4.0499 | 3.25 | 927618 |
| 1716330900 | 3.27 | 0.42 | 14.74 | 3.29 | 3.57 | 2.931 | 1428871 |
| 1716244500 | 2.85 | -0.14 | -4.68 | 2.95 | 3.14 | 2.81 | 173944 |
| 1715985300 | 2.99 | -0.12 | -3.86 | 3.15 | 3.24 | 2.85 | 121623 |
| 1715898900 | 3.11 | 0.75 | 31.78 | 2.64 | 3.6 | 2.52 | 591201 |
| 1715812500 | 2.36 | -0.01 | -0.42 | 2.35 | 2.5299999 | 2.2799999 | 256071 |
| 1715726100 | 2.37 | 0 | 0.00 | 2.37 | 2.58 | 2.32 | 63133 |
| 1715639700 | 2.37 | 0.05 | 2.16 | 2.36 | 2.49 | 2.3 | 61241 |
| 1715380500 | 2.32 | -0.09 | -3.73 | 2.43 | 2.4471 | 2.23 | 83543 |
| 1715294100 | 2.41 | -0.07 | -2.82 | 2.5 | 2.58 | 2.38 | 181637 |
| 1715207700 | 2.48 | 0.03 | 1.22 | 2.48 | 2.54 | 2.36 | 60032 |
| 1715121300 | 2.45 | 0.01 | 0.41 | 2.42 | 2.6811 | 2.42 | 54786 |
| 1715034900 | 2.44 | 0.06 | 2.52 | 2.39 | 2.505 | 2.33 | 29099 |
| 1714775700 | 2.38 | -0.02 | -0.83 | 2.46 | 2.5999 | 2.25 | 90055 |
| 1714689300 | 2.4 | 0.01 | 0.56 | 2.41 | 2.49 | 2.35 | 29880 |
| 1714602900 | 2.3867 | -0.06 | -2.59 | 2.42 | 2.49 | 2.317 | 22740 |
| 1714516500 | 2.4501 | -0.17 | -6.48 | 2.6 | 2.6 | 2.4 | 24092 |
| 1714430100 | 2.62 | -0.1 | -3.68 | 2.64 | 2.7 | 2.59 | 17030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}