5 DAY PERFORMANCE
+23.77%
1 MONTH PERFORMANCE
-20.50%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+16.77%
1 YEAR PERFORMANCE
-35.06%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.85 | $5.77 (-1.37%) | $6.50 | $5.50 | 2.77 M | $243.53 M |
| 03/11/2025 | $5.43 | $5.58 (2.76%) | $5.81 | $4.94 | 7.20 M | $235.51 M |
| 03/10/2025 | $4.61 | $4.27 (-7.38%) | $4.72 | $4.13 | 3.18 M | $180.22 M |
| 03/07/2025 | $4.80 | $4.67 (-2.71%) | $4.80 | $4.28 | 1.87 M | $197.10 M |
| 03/06/2025 | $4.95 | $4.83 (-2.42%) | $5.25 | $4.81 | 2.13 M | $202.96 M |
| 03/05/2025 | $4.92 | $4.99 (1.42%) | $5.03 | $4.80 | 878,000 | $209.68 M |
| 03/04/2025 | $4.65 | $4.86 (4.52%) | $5.01 | $4.54 | 1.37 M | $204.22 M |
| 03/03/2025 | $5.39 | $4.73 (-12.24%) | $5.45 | $4.64 | 1.75 M | $198.76 M |
| 02/28/2025 | $4.96 | $5.26 (6.05%) | $5.27 | $4.84 | 1.29 M | $221.03 M |
| 02/27/2025 | $5.25 | $5.02 (-4.38%) | $5.34 | $4.90 | 985,907 | $210.95 M |
| 02/26/2025 | $5.40 | $5.16 (-4.44%) | $5.40 | $5.00 | 1.73 M | $216.83 M |
| 02/25/2025 | $5.16 | $4.97 (-3.68%) | $5.25 | $4.86 | 2.41 M | $208.84 M |
| 02/24/2025 | $5.54 | $5.72 (3.25%) | $6.06 | $5.44 | 1.96 M | $240.36 M |
| 02/21/2025 | $7.40 | $5.46 (-26.22%) | $7.55 | $5.41 | 4.67 M | $229.43 M |
| 02/20/2025 | $7.77 | $7.52 (-3.22%) | $7.86 | $7.13 | 1.05 M | $316.00 M |
| 02/19/2025 | $8.26 | $7.98 (-3.39%) | $8.34 | $7.78 | 908,735 | $335.33 M |
| 02/18/2025 | $7.93 | $8.28 (4.41%) | $8.54 | $7.85 | 1.72 M | $347.93 M |
| 02/14/2025 | $7.30 | $7.66 (4.93%) | $7.80 | $7.15 | 1.37 M | $321.88 M |
| 02/13/2025 | $7.00 | $7.27 (3.86%) | $7.39 | $6.78 | 1.16 M | $305.49 M |
| 02/12/2025 | $6.39 | $6.86 (7.36%) | $6.93 | $6.39 | 550,500 | $288.26 M |
| 02/11/2025 | $6.77 | $6.55 (-3.25%) | $6.92 | $6.29 | 1.32 M | $275.24 M |
| 02/10/2025 | $6.75 | $6.89 (2.07%) | $7.18 | $6.60 | 1.27 M | $289.52 M |
| 02/07/2025 | $6.24 | $6.53 (4.65%) | $6.84 | $6.22 | 1.67 M | $274.40 M |
| 02/06/2025 | $6.41 | $6.24 (-2.65%) | $6.54 | $6.13 | 658,108 | $262.21 M |
| 02/05/2025 | $6.45 | $6.38 (-1.09%) | $6.69 | $6.32 | 801,690 | $268.09 M |
| 02/04/2025 | $5.75 | $6.32 (9.91%) | $6.34 | $5.71 | 1.15 M | $265.57 M |
| 02/03/2025 | $5.48 | $5.71 (4.2%) | $6.00 | $5.33 | 826,829 | $239.94 M |
| 01/31/2025 | $5.74 | $5.57 (-2.96%) | $6.03 | $5.46 | 752,911 | $234.06 M |
| 01/30/2025 | $5.90 | $5.74 (-2.71%) | $5.96 | $5.62 | 646,500 | $241.20 M |
| 01/29/2025 | $5.57 | $5.72 (2.69%) | $5.93 | $5.52 | 921,198 | $240.36 M |
| 01/28/2025 | $5.20 | $5.50 (5.77%) | $5.50 | $5.09 | 526,543 | $231.12 M |
| 01/27/2025 | $5.03 | $5.15 (2.39%) | $5.35 | $5.01 | 360,345 | $216.41 M |
| 01/24/2025 | $5.13 | $5.13 (0%) | $5.44 | $5.06 | 321,200 | $215.57 M |
| 01/23/2025 | $5.00 | $5.16 (3.2%) | $5.17 | $4.95 | 177,900 | $216.83 M |
| 01/22/2025 | $5.15 | $5.08 (-1.36%) | $5.26 | $5.06 | 255,100 | $213.47 M |
| 01/21/2025 | $4.99 | $5.17 (3.61%) | $5.20 | $4.90 | 332,100 | $217.25 M |
| 01/17/2025 | $4.93 | $4.90 (-0.61%) | $4.97 | $4.76 | 397,400 | $205.90 M |
| 01/16/2025 | $4.98 | $4.82 (-3.21%) | $5.01 | $4.77 | 242,103 | $202.54 M |
| 01/15/2025 | $4.99 | $4.90 (-1.8%) | $5.09 | $4.82 | 444,741 | $205.90 M |
| 01/14/2025 | $4.82 | $4.73 (-1.87%) | $4.87 | $4.61 | 407,576 | $198.76 M |
| 01/13/2025 | $4.70 | $4.72 (0.43%) | $4.76 | $4.51 | 513,400 | $198.34 M |
| 01/10/2025 | $5.00 | $4.74 (-5.2%) | $5.05 | $4.70 | 963,000 | $199.18 M |
| 01/08/2025 | $5.39 | $5.10 (-5.38%) | $5.40 | $5.02 | 564,718 | $214.31 M |
| 01/07/2025 | $5.74 | $5.54 (-3.48%) | $6.00 | $5.43 | 755,038 | $232.80 M |
| 01/06/2025 | $5.90 | $5.78 (-2.03%) | $5.97 | $5.71 | 799,900 | $242.88 M |
| 01/03/2025 | $5.26 | $5.75 (9.32%) | $5.83 | $5.26 | 931,877 | $241.62 M |
| 01/02/2025 | $5.05 | $5.23 (3.56%) | $5.37 | $4.98 | 577,529 | $219.77 M |
| 12/31/2024 | $5.17 | $4.95 (-4.26%) | $5.23 | $4.91 | 450,200 | $208.00 M |
| 12/30/2024 | $5.15 | $5.12 (-0.58%) | $5.23 | $4.92 | 477,308 | $215.15 M |
| 12/27/2024 | $5.27 | $5.22 (-0.95%) | $5.37 | $5.00 | 420,104 | $219.35 M |
| 12/26/2024 | $4.90 | $5.31 (8.37%) | $5.35 | $4.87 | 507,339 | $223.13 M |
| 12/24/2024 | $5.05 | $4.91 (-2.77%) | $5.05 | $4.86 | 201,500 | $206.32 M |
| 12/23/2024 | $5.04 | $4.99 (-0.99%) | $5.17 | $4.95 | 489,222 | $209.68 M |
| 12/20/2024 | $4.88 | $5.04 (3.28%) | $5.17 | $4.76 | 1.33 M | $211.79 M |
| 12/19/2024 | $5.19 | $4.90 (-5.59%) | $5.19 | $4.54 | 1.08 M | $205.90 M |
| 12/18/2024 | $5.65 | $5.18 (-8.32%) | $5.84 | $5.18 | 1.01 M | $217.67 M |
| 12/17/2024 | $5.79 | $5.65 (-2.42%) | $5.85 | $5.50 | 474,100 | $237.42 M |
| 12/16/2024 | $5.66 | $5.82 (2.83%) | $5.88 | $5.55 | 650,414 | $244.56 M |
| 12/13/2024 | $5.55 | $5.69 (2.52%) | $5.70 | $5.45 | 285,700 | $239.10 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.
