5 DAY PERFORMANCE
-34.32%
1 MONTH PERFORMANCE
-25.54%
3 MONTH PERFORMANCE
-21.61%
6 MONTH PERFORMANCE
-9.83%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-78.18%
LifeMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.72 | $4.31 (-8.69%) | $4.85 | $4.28 | 1.12 M | $204.02 M |
| 06/18/2026 | $4.92 | $4.75 (-3.46%) | $4.96 | $4.67 | 1.46 M | $224.85 M |
| 06/17/2026 | $4.78 | $4.91 (2.72%) | $5.07 | $4.76 | 933.90 K | $232.42 M |
| 06/16/2026 | $4.90 | $4.82 (-1.63%) | $5.10 | $4.80 | 798.91 K | $228.16 M |
| 06/15/2026 | $4.75 | $4.91 (3.37%) | $5.12 | $4.75 | 1.02 M | $232.42 M |
| 06/12/2026 | $4.83 | $4.70 (-2.69%) | $4.90 | $4.61 | 773.66 K | $222.48 M |
| 06/11/2026 | $4.97 | $4.90 (-1.41%) | $5.00 | $4.64 | 820.05 K | $231.95 M |
| 06/10/2026 | $4.81 | $4.97 (3.33%) | $5.13 | $4.78 | 876.19 K | $235.26 M |
| 06/09/2026 | $5.00 | $4.82 (-3.6%) | $5.23 | $4.74 | 994.21 K | $228.16 M |
| 06/08/2026 | $4.97 | $5.02 (1.01%) | $5.09 | $4.84 | 780.43 K | $237.63 M |
| 06/05/2026 | $4.85 | $4.89 (0.82%) | $5.09 | $4.68 | 1.25 M | $231.47 M |
| 06/04/2026 | $4.54 | $4.87 (7.27%) | $4.99 | $4.51 | 968.47 K | $230.53 M |
| 06/03/2026 | $4.62 | $4.56 (-1.3%) | $4.64 | $4.42 | 723.03 K | $215.85 M |
| 06/02/2026 | $4.63 | $4.69 (1.3%) | $4.81 | $4.54 | 667.81 K | $222.01 M |
| 06/01/2026 | $4.27 | $4.63 (8.43%) | $4.65 | $4.23 | 1.04 M | $219.17 M |
| 05/29/2026 | $4.59 | $4.28 (-6.75%) | $4.60 | $4.18 | 988.03 K | $202.60 M |
| 05/28/2026 | $4.52 | $4.59 (1.55%) | $4.66 | $4.47 | 1.02 M | $217.27 M |
| 05/27/2026 | $4.28 | $4.57 (6.78%) | $4.61 | $4.25 | 889.42 K | $216.33 M |
| 05/26/2026 | $4.20 | $4.24 (0.95%) | $4.47 | $4.20 | 603.94 K | $200.70 M |
| 05/22/2026 | $4.10 | $4.19 (2.2%) | $4.37 | $4.10 | 723.31 K | $198.34 M |
| 05/21/2026 | $4.24 | $4.07 (-4.01%) | $4.28 | $4.07 | 901.31 K | $192.66 M |
| 05/20/2026 | $4.32 | $4.26 (-1.39%) | $4.38 | $4.20 | 829.35 K | $201.65 M |
| 05/19/2026 | $4.22 | $4.30 (1.9%) | $4.42 | $4.20 | 651.43 K | $203.55 M |
| 05/18/2026 | $4.37 | $4.24 (-2.97%) | $4.49 | $4.14 | 848.42 K | $200.70 M |
| 05/15/2026 | $4.38 | $4.33 (-1.14%) | $4.52 | $4.30 | 811.64 K | $204.97 M |
| 05/14/2026 | $4.54 | $4.45 (-1.98%) | $4.66 | $4.41 | 831.34 K | $210.65 M |
| 05/13/2026 | $4.25 | $4.54 (6.82%) | $4.59 | $4.25 | 1.10 M | $214.91 M |
| 05/12/2026 | $4.32 | $4.28 (-0.93%) | $4.39 | $4.25 | 1.12 M | $202.60 M |
| 05/11/2026 | $4.72 | $4.39 (-6.99%) | $4.87 | $4.37 | 1.22 M | $207.81 M |
| 05/08/2026 | $4.51 | $4.78 (5.99%) | $4.80 | $4.46 | 840.92 K | $226.27 M |
| 05/07/2026 | $4.76 | $4.49 (-5.67%) | $5.01 | $4.33 | 2.31 M | $212.54 M |
| 05/06/2026 | $5.13 | $5.27 (2.73%) | $5.38 | $5.02 | 1.48 M | $249.46 M |
| 05/05/2026 | $5.09 | $5.13 (0.79%) | $5.22 | $4.92 | 936.61 K | $242.83 M |
| 05/04/2026 | $5.02 | $5.09 (1.39%) | $5.29 | $5.01 | 939.60 K | $240.94 M |
| 05/01/2026 | $4.67 | $5.00 (7.07%) | $5.04 | $4.67 | 1.15 M | $236.68 M |
| 04/30/2026 | $4.43 | $4.68 (5.64%) | $4.72 | $4.31 | 919.00 K | $221.53 M |
| 04/29/2026 | $4.47 | $4.43 (-0.89%) | $4.56 | $4.37 | 566.49 K | $209.70 M |
| 04/28/2026 | $4.52 | $4.55 (0.66%) | $4.59 | $4.44 | 635.97 K | $215.38 M |
| 04/27/2026 | $4.62 | $4.57 (-1.08%) | $4.76 | $4.53 | 964.60 K | $216.33 M |
| 04/24/2026 | $4.50 | $4.64 (3.11%) | $4.71 | $4.23 | 1.19 M | $219.64 M |
| 04/23/2026 | $4.60 | $4.54 (-1.3%) | $4.79 | $4.38 | 1.73 M | $214.91 M |
| 04/22/2026 | $4.55 | $4.62 (1.54%) | $4.75 | $4.37 | 1.04 M | $218.69 M |
| 04/21/2026 | $4.95 | $4.53 (-8.48%) | $4.96 | $4.45 | 2.07 M | $214.43 M |
| 04/20/2026 | $4.05 | $5.06 (24.94%) | $5.12 | $3.98 | 3.83 M | $239.52 M |
| 04/17/2026 | $4.02 | $4.09 (1.74%) | $4.18 | $3.93 | 1.05 M | $193.60 M |
| 04/16/2026 | $3.92 | $3.94 (0.51%) | $4.02 | $3.75 | 999.20 K | $186.50 M |
| 04/15/2026 | $3.78 | $3.83 (1.32%) | $4.00 | $3.72 | 1.74 M | $181.30 M |
| 04/14/2026 | $3.97 | $3.77 (-5.04%) | $4.25 | $3.74 | 1.13 M | $178.46 M |
| 04/13/2026 | $3.43 | $3.91 (13.99%) | $3.94 | $3.41 | 1.41 M | $185.08 M |
| 04/10/2026 | $3.50 | $3.47 (-0.86%) | $3.71 | $3.44 | 1.22 M | $164.26 M |
| 04/09/2026 | $3.43 | $3.40 (-0.87%) | $3.54 | $3.36 | 808.70 K | $160.94 M |
| 04/08/2026 | $3.68 | $3.47 (-5.71%) | $3.70 | $3.40 | 864.63 K | $164.26 M |
| 04/07/2026 | $3.55 | $3.43 (-3.38%) | $3.60 | $3.32 | 762.10 K | $162.36 M |
| 04/06/2026 | $3.54 | $3.58 (1.13%) | $3.71 | $3.53 | 645.39 K | $169.46 M |
| 04/02/2026 | $3.53 | $3.51 (-0.57%) | $3.65 | $3.42 | 713.06 K | $166.15 M |
| 04/01/2026 | $3.65 | $3.58 (-1.92%) | $3.80 | $3.51 | 1.01 M | $169.46 M |
| 03/31/2026 | $3.66 | $3.61 (-1.37%) | $3.72 | $3.51 | 801.86 K | $170.88 M |
| 03/30/2026 | $3.75 | $3.60 (-4%) | $3.80 | $3.49 | 944.95 K | $170.41 M |
| 03/27/2026 | $3.88 | $3.72 (-4.12%) | $3.92 | $3.71 | 665.12 K | $176.09 M |
| 03/26/2026 | $3.85 | $3.94 (2.34%) | $4.18 | $3.80 | 995.18 K | $186.50 M |
| 03/25/2026 | $3.90 | $3.90 (0%) | $4.00 | $3.84 | 594.51 K | $184.61 M |
| 03/24/2026 | $3.94 | $3.88 (-1.52%) | $3.97 | $3.76 | 904.00 K | $183.66 M |
| 03/23/2026 | $3.94 | $3.98 (1.02%) | $4.08 | $3.88 | 826.22 K | $188.40 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.
