5 DAY PERFORMANCE
+36.24%
1 MONTH PERFORMANCE
+14.71%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
-39.18%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-44.58%
LifeMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.46 | $2.29 (-6.91%) | $2.49 | $2.21 | 597.20 K | $109.43 M |
| 11/04/2026 | $2.25 | $2.45 (8.89%) | $2.48 | $2.24 | 712.26 K | $117.08 M |
| 11/03/2026 | $2.30 | $2.18 (-5.22%) | $2.37 | $2.18 | 600.90 K | $104.18 M |
| 11/02/2026 | $2.33 | $2.31 (-0.86%) | $2.36 | $2.24 | 635.89 K | $110.39 M |
| 10/30/2026 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.24 | 599.13 K | $109.43 M |
| 10/29/2026 | $2.24 | $2.32 (3.57%) | $2.40 | $2.21 | 739.73 K | $110.87 M |
| 10/28/2026 | $2.13 | $2.23 (4.69%) | $2.24 | $2.10 | 694.44 K | $106.57 M |
| 10/27/2026 | $2.08 | $2.12 (1.92%) | $2.17 | $2.08 | 997.07 K | $101.31 M |
| 10/26/2026 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.06 | 361.13 K | $99.40 M |
| 10/23/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.11 | 402.10 K | $101.79 M |
| 10/22/2026 | $2.13 | $2.17 (1.88%) | $2.20 | $2.10 | 674.30 K | $103.70 M |
| 10/21/2026 | $2.28 | $2.14 (-6.14%) | $2.28 | $2.13 | 628.31 K | $102.27 M |
| 10/20/2026 | $2.27 | $2.25 (-0.88%) | $2.36 | $2.21 | 699.73 K | $107.52 M |
| 10/19/2026 | $2.35 | $2.25 (-4.26%) | $2.39 | $2.23 | 784.41 K | $107.52 M |
| 10/16/2026 | $2.44 | $2.34 (-4.1%) | $2.48 | $2.34 | 898.47 K | $111.82 M |
| 10/15/2026 | $2.36 | $2.46 (4.24%) | $2.50 | $2.34 | 737.27 K | $117.56 M |
| 10/14/2026 | $2.47 | $2.37 (-4.05%) | $2.48 | $2.36 | 671.81 K | $113.26 M |
| 10/13/2026 | $2.55 | $2.47 (-3.14%) | $2.57 | $2.46 | 718.69 K | $118.04 M |
| 10/12/2026 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.53 | 626.43 K | $121.86 M |
| 10/09/2026 | $2.66 | $2.63 (-1.13%) | $2.68 | $2.58 | 620.37 K | $125.68 M |
| 10/08/2026 | $2.77 | $2.65 (-4.33%) | $2.77 | $2.62 | 931.45 K | $126.64 M |
| 10/07/2026 | $2.70 | $2.79 (3.33%) | $2.86 | $2.68 | 509.80 K | $133.33 M |
| 10/06/2026 | $2.75 | $2.73 (-0.73%) | $2.81 | $2.71 | 444.53 K | $130.46 M |
| 10/05/2026 | $2.86 | $2.72 (-4.9%) | $2.86 | $2.67 | 802.51 K | $129.98 M |
| 10/02/2026 | $2.86 | $2.74 (-4.2%) | $2.94 | $2.73 | 709.13 K | $130.94 M |
| 10/01/2026 | $2.90 | $2.85 (-1.72%) | $2.91 | $2.83 | 712.01 K | $136.20 M |
| 09/30/2026 | $2.90 | $2.90 (0%) | $3.00 | $2.85 | 725.50 K | $138.59 M |
| 09/29/2026 | $2.94 | $2.88 (-2.04%) | $2.99 | $2.85 | 809.50 K | $137.63 M |
| 09/28/2026 | $2.97 | $2.93 (-1.35%) | $3.04 | $2.88 | 602.52 K | $140.02 M |
| 09/25/2026 | $2.95 | $2.97 (0.68%) | $3.01 | $2.90 | 767.81 K | $141.93 M |
| 09/24/2026 | $3.04 | $2.91 (-4.28%) | $3.07 | $2.90 | 859.02 K | $139.06 M |
| 09/23/2026 | $3.28 | $3.05 (-7.01%) | $3.28 | $3.03 | 816.60 K | $145.75 M |
| 09/22/2026 | $3.26 | $3.30 (1.23%) | $3.36 | $3.23 | 506.03 K | $157.70 M |
| 09/21/2026 | $3.25 | $3.23 (-0.62%) | $3.31 | $3.19 | 622.84 K | $154.36 M |
| 09/18/2026 | $3.19 | $3.22 (0.94%) | $3.31 | $3.16 | 1.18 M | $153.88 M |
| 09/17/2026 | $3.24 | $3.20 (-1.23%) | $3.36 | $3.20 | 673.88 K | $152.92 M |
| 09/16/2026 | $3.40 | $3.21 (-5.59%) | $3.40 | $3.14 | 568.96 K | $153.40 M |
| 09/15/2026 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.30 | 1.01 M | $162.48 M |
| 09/14/2026 | $3.06 | $3.44 (12.42%) | $3.51 | $3.06 | 1.89 M | $164.39 M |
| 09/11/2026 | $3.10 | $3.05 (-1.61%) | $3.16 | $3.01 | 1.30 M | $145.75 M |
| 09/10/2026 | $2.91 | $3.03 (4.12%) | $3.07 | $2.91 | 1.03 M | $144.80 M |
| 09/09/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.93 | 1.11 M | $141.45 M |
| 09/08/2026 | $3.06 | $3.09 (0.98%) | $3.15 | $3.04 | 940.91 K | $147.67 M |
| 09/04/2026 | $3.03 | $3.08 (1.65%) | $3.10 | $3.02 | 605.07 K | $147.19 M |
| 09/03/2026 | $3.11 | $3.05 (-1.93%) | $3.15 | $3.03 | 578.80 K | $145.75 M |
| 09/02/2026 | $3.07 | $3.07 (0%) | $3.12 | $3.03 | 731.01 K | $146.71 M |
| 09/01/2026 | $3.09 | $3.10 (0.32%) | $3.23 | $3.05 | 748.95 K | $148.14 M |
| 08/31/2026 | $3.20 | $3.09 (-3.44%) | $3.28 | $3.08 | 697.28 K | $147.67 M |
| 08/28/2026 | $3.26 | $3.14 (-3.68%) | $3.30 | $3.14 | 466.44 K | $150.05 M |
| 08/27/2026 | $3.25 | $3.26 (0.31%) | $3.31 | $3.22 | 385.48 K | $155.79 M |
| 08/26/2026 | $3.22 | $3.24 (0.62%) | $3.30 | $3.20 | 476.32 K | $154.83 M |
| 08/25/2026 | $3.14 | $3.25 (3.5%) | $3.27 | $3.13 | 524.42 K | $155.31 M |
| 08/24/2026 | $3.28 | $3.14 (-4.27%) | $3.31 | $3.12 | 411.49 K | $150.05 M |
| 08/21/2026 | $3.29 | $3.31 (0.61%) | $3.34 | $3.24 | 406.48 K | $158.18 M |
| 08/20/2026 | $3.36 | $3.28 (-2.38%) | $3.41 | $3.28 | 390.80 K | $156.75 M |
| 08/19/2026 | $3.33 | $3.40 (2.1%) | $3.44 | $3.28 | 544.50 K | $162.48 M |
| 08/18/2026 | $3.28 | $3.27 (-0.3%) | $3.36 | $3.24 | 658.13 K | $156.27 M |
| 08/17/2026 | $3.41 | $3.32 (-2.64%) | $3.48 | $3.31 | 513.83 K | $158.66 M |
| 08/14/2026 | $3.45 | $3.45 (0%) | $3.49 | $3.37 | 680.13 K | $164.87 M |
| 08/13/2026 | $3.30 | $3.46 (4.85%) | $3.48 | $3.27 | 748.40 K | $165.35 M |
| 08/12/2026 | $3.37 | $3.29 (-2.37%) | $3.40 | $3.20 | 893.20 K | $157.22 M |
| 08/11/2026 | $3.62 | $3.38 (-6.63%) | $3.71 | $3.36 | 1.07 M | $161.52 M |
| 08/10/2026 | $3.50 | $3.62 (3.43%) | $3.64 | $3.41 | 2.23 M | $172.99 M |
| 08/07/2026 | $3.41 | $3.56 (4.4%) | $3.64 | $3.36 | 1.27 M | $170.13 M |
| 08/06/2026 | $3.22 | $3.40 (5.59%) | $3.64 | $3.00 | 4.98 M | $162.48 M |
| 08/05/2026 | $3.90 | $3.68 (-5.64%) | $4.02 | $3.51 | 1.83 M | $175.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
