LMFA

LM Funding America Historical Data

Company Name Stock Ticker Symbol Market Type
LM Funding America Inc LMFA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0556 -8.82% 0.575 16:45:59
Open Price Low Price High Price Close Price Prev Close
0.63 0.576 0.63 0.6077 0.6306
more quote information »

LMFA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7030.79190.5760.6400256143,246-0.128-18.21%
1 Month0.83290.85040.5760.704650268,918-0.2579-30.96%
3 Months1.241.29990.5760.864847756,080-0.665-53.63%
6 Months1.141.860.5761.11163,075-0.565-49.56%
1 Year5.536.580.5761.89132,921-4.96-89.6%
3 Years0.807.810.302.301,994,217-0.225-28.13%
5 Years3.007.990.302.201,375,925-2.43-80.83%

LMFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 0.6306 0.0096 1.55% 0.6209 0.7919 0.603 434,779
Dec 05 2022 0.621 -0.0091 -1.44% 0.625 0.65 0.621 20,004
Dec 02 2022 0.6301 -0.0399 -5.96% 0.6701 0.671 0.6137 84,163
Dec 01 2022 0.67 0.00 0.0% 0.6754 0.7014 0.67 68,029
Nov 30 2022 0.67 -0.059 -8.09% 0.703 0.7272 0.5801 109,257
Nov 29 2022 0.729 0.0141 1.97% 0.70 0.729 0.70 19,013
Nov 28 2022 0.7149 -0.0252 -3.4% 0.7307 0.77 0.7111 46,506
Nov 25 2022 0.7401 -0.0173 -2.28% 0.75 0.7574 0.74 9,187
Nov 23 2022 0.7574 0.0265 3.63% 0.7379 0.78705 0.73315 29,664
Nov 22 2022 0.7309 -0.0152 -2.04% 0.76 0.773699 0.7309 16,045
Nov 21 2022 0.7461 -0.0376 -4.8% 0.7702 0.7987 0.741 42,214
Nov 18 2022 0.7837 0.0038 0.49% 0.77 0.804049 0.76 59,059
Nov 17 2022 0.7799 0.0169 2.21% 0.763 0.83 0.7601 21,428
Nov 16 2022 0.763 -0.0211 -2.69% 0.79 0.791 0.76245 34,908
Nov 15 2022 0.7841 -0.0159 -1.99% 0.8099 0.8127 0.783 37,204
Nov 14 2022 0.80 -0.047 -5.55% 0.825 0.8504 0.7845 105,046
Nov 11 2022 0.847 0.032 3.93% 0.80 0.85 0.78 59,546
Nov 10 2022 0.815 0.0348 4.46% 0.8029 0.8454 0.7801 84,846
Nov 09 2022 0.7802 -0.0498 -6.0% 0.8329 0.8329 0.780099 28,540
Nov 08 2022 0.830001 -0.06438 -7.2% 0.89 0.90 0.8001 80,249
Nov 07 2022 0.89438 0.00438 0.49% 0.89 0.899799 0.87009 18,513
See More Historical Prices ยป