LM Funding America Inc (LMFA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -21.4925373134 | 3.35 | 4.38 | 2.46 | 667908 | 3.04827319 | CS |
| 4 | -0.41 | -13.4868421053 | 3.04 | 4.38 | 2.46 | 240089 | 3.03476931 | CS |
| 12 | -0.64 | -19.5718654434 | 3.27 | 4.38 | 2.19 | 118220 | 2.93390684 | CS |
| 26 | -0.32 | -10.8474576271 | 2.95 | 6.1106 | 2.19 | 115078 | 3.4529627 | CS |
| 52 | 0.86 | 48.5875706215 | 1.77 | 6.1106 | 1.632894 | 401638 | 3.19047118 | CS |
| 156 | -34.87 | -92.9866666667 | 37.5 | 39.48 | 1.632894 | 289923 | 5.61232562 | CS |
| 260 | -2.0704 | -44.0473151221 | 4.7004 | 46.86 | 1.632894 | 1526652 | 12.76963574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 2.7 | 0.04 | 1.50 | 2.62 | 2.84 | 2.5 | 295910 |
| 1731713700 | 2.66 | 0.01 | 0.38 | 2.85 | 2.96 | 2.46 | 365539 |
| 1731627300 | 2.65 | -0.29 | -9.86 | 3.1 | 3.7 | 2.62 | 908717 |
| 1731540900 | 2.94 | -0.46 | -13.53 | 3.44 | 3.75 | 2.91 | 606157 |
| 1731454500 | 3.4 | -0.11 | -3.13 | 3.42 | 4.38 | 3.27 | 1097857 |
| 1731368100 | 3.51 | 0.39 | 12.50 | 3.35 | 3.72 | 3.25 | 390935 |
| 1731108900 | 3.12 | -0.09 | -2.80 | 3.21 | 3.25 | 2.99 | 82686 |
| 1731022500 | 3.21 | 0.05 | 1.58 | 3.16 | 3.24 | 3.0099999 | 114534 |
| 1730936100 | 3.16 | 0.5 | 18.80 | 2.99 | 3.3 | 2.85 | 300746 |
| 1730849700 | 2.66 | 0.03 | 1.14 | 2.66 | 2.82 | 2.6 | 38573 |
| 1730763300 | 2.63 | -0.12 | -4.36 | 2.7599999 | 2.8 | 2.6 | 38185 |
| 1730500500 | 2.75 | -0.04 | -1.43 | 2.82 | 2.97 | 2.7 | 39375 |
| 1730414100 | 2.79 | -0.18 | -6.06 | 2.95 | 2.97 | 2.7858 | 27506 |
| 1730327700 | 2.97 | -0.15 | -4.81 | 3.1 | 3.16 | 2.93 | 99119 |
| 1730241300 | 3.12 | 0.06 | 1.96 | 3.1 | 3.39 | 3.04 | 242064 |
| 1730154900 | 3.06 | 0.27 | 9.68 | 2.88 | 3.09 | 2.8301 | 143526 |
| 1729895700 | 2.79 | -0.08 | -2.79 | 2.85 | 3 | 2.72 | 81329 |
| 1729809300 | 2.87 | 0.27 | 10.38 | 2.67 | 2.92 | 2.64 | 120745 |
| 1729722900 | 2.6 | -0.14 | -5.11 | 2.68 | 2.77 | 2.5901 | 34520 |
| 1729636500 | 2.74 | -0.1 | -3.52 | 2.81 | 2.8706999 | 2.6 | 44888 |
| 1729550100 | 2.84 | -0.23 | -7.49 | 3.04 | 3.04 | 2.7799999 | 63153 |
| 1729290900 | 3.07 | 0.3 | 10.83 | 2.81 | 3.16 | 2.81 | 89976 |
| 1729204500 | 2.77 | -0.2 | -6.58 | 2.96 | 2.985 | 2.6501 | 142400 |
| 1729118100 | 2.965 | 0 | 0.01 | 3.0099999 | 3.06 | 2.8901 | 59890 |
| 1729031700 | 2.9646 | 0.12 | 4.39 | 2.85 | 3.2 | 2.82 | 154696 |
| 1728945300 | 2.84 | 0.27 | 10.51 | 2.59 | 3.05 | 2.59 | 157885 |
| 1728686100 | 2.57 | 0.21 | 8.90 | 2.39 | 2.6349 | 2.38 | 49028 |
| 1728599700 | 2.36 | -0.03 | -1.26 | 2.39 | 2.41 | 2.3 | 24496 |
| 1728513300 | 2.39 | 0.09 | 3.91 | 2.27 | 2.4049999 | 2.2601 | 34119 |
| 1728426900 | 2.3 | -0.13 | -5.35 | 2.49 | 2.49 | 2.24 | 57452 |
| 1728340500 | 2.43 | -0.12 | -4.71 | 2.54 | 2.6157 | 2.4 | 38308 |
| 1728081300 | 2.55 | -0.02 | -0.78 | 2.7 | 2.7 | 2.49 | 49017 |
| 1727994900 | 2.57 | 0.01 | 0.39 | 2.61 | 2.6484 | 2.5099999 | 31453 |
| 1727908500 | 2.56 | 0.01 | 0.39 | 2.52 | 2.91 | 2.4695999 | 83913 |
| 1727822100 | 2.55 | -0.11 | -4.14 | 2.68 | 2.75 | 2.47 | 29633 |
| 1727735700 | 2.66 | -0.27 | -9.22 | 2.88 | 2.92 | 2.6225 | 55262 |
| 1727476500 | 2.93 | 0.01 | 0.34 | 2.91 | 3.04 | 2.8 | 98186 |
| 1727390100 | 2.92 | 0.1 | 3.55 | 2.99 | 3.107 | 2.675 | 122981 |
| 1727303700 | 2.82 | 0.23 | 8.88 | 2.5299999 | 3.1027 | 2.5299999 | 115326 |
| 1727217300 | 2.59 | 0.03 | 1.17 | 2.55 | 2.68 | 2.46 | 44499 |
| 1727130900 | 2.56 | 0.07 | 2.81 | 2.57 | 2.69 | 2.42 | 54925 |
| 1726871700 | 2.49 | -0.03 | -1.19 | 2.56 | 2.58 | 2.4 | 25303 |
| 1726785300 | 2.52 | 0.06 | 2.44 | 2.55 | 2.6199 | 2.3659 | 62556 |
| 1726698900 | 2.46 | 0 | 0.00 | 2.43 | 2.6701 | 2.4 | 36600 |
| 1726612500 | 2.46 | -0.01 | -0.40 | 2.6 | 2.8142 | 2.32 | 30289 |
| 1726526100 | 2.47 | -0.18 | -6.79 | 2.65 | 2.83 | 2.4 | 30023 |
| 1726266900 | 2.65 | 0.22 | 9.05 | 2.45 | 2.79 | 2.33 | 61772 |
| 1726180500 | 2.43 | 0.11 | 4.74 | 2.41 | 2.72 | 2.38 | 53680 |
| 1726094100 | 2.32 | -0.21 | -8.30 | 2.4 | 2.46 | 2.19 | 17058 |
| 1726007700 | 2.5299999 | 0.03 | 1.20 | 2.5299999 | 2.56 | 2.36 | 36700 |
| 1725921300 | 2.5 | 0.11 | 4.60 | 2.41 | 2.65 | 2.4 | 11972 |
| 1725662100 | 2.39 | -0.01 | -0.42 | 2.41 | 2.5 | 2.21 | 31787 |
| 1725575700 | 2.4 | -0.1 | -4.00 | 2.5099999 | 2.6176 | 2.4 | 22168 |
| 1725489300 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.62 | 2.46 | 13299 |
| 1725402900 | 2.5299999 | -0.27 | -9.64 | 2.7799999 | 2.7799999 | 2.5 | 21136 |
| 1725057300 | 2.8 | 0.12 | 4.48 | 2.73 | 2.87 | 2.64 | 43217 |
| 1724970900 | 2.68 | 0.04 | 1.52 | 2.69 | 2.89 | 2.59 | 34089 |
| 1724884500 | 2.64 | -0.18 | -6.38 | 2.73 | 2.9 | 2.55 | 43919 |
| 1724798100 | 2.82 | -0.12 | -4.08 | 2.97 | 2.97 | 2.7799999 | 34733 |
| 1724711700 | 2.94 | -0.28 | -8.70 | 3.27 | 3.27 | 2.7 | 98351 |
| 1724452500 | 3.22 | 0.16 | 5.23 | 3.14 | 3.3175 | 3.0099999 | 69708 |
| 1724366100 | 3.06 | 0.03 | 0.99 | 3.06 | 3.27 | 2.93 | 44914 |
| 1724279700 | 3.0299999 | 0.18 | 6.32 | 2.9 | 3.15 | 2.79 | 91650 |
| 1724193300 | 2.85 | -0.1 | -3.39 | 2.95 | 3.09 | 2.73 | 38310 |
| 1724106900 | 2.95 | -0.05 | -1.67 | 2.99 | 3.13 | 2.77 | 60637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
