5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
-34.32%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-50.94%
LifeMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.25 | $3.23 (-0.77%) | $3.30 | $3.19 | 183.53 K | |
| 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 |
| 08/04/2026 | $3.74 | $3.90 (4.28%) | $3.92 | $3.74 | 641.80 K | $186.37 M |
| 08/03/2026 | $3.61 | $3.73 (3.32%) | $3.74 | $3.58 | 599.76 K | $178.25 M |
| 07/31/2026 | $3.62 | $3.50 (-3.31%) | $3.69 | $3.44 | 573.10 K | $165.68 M |
| 07/30/2026 | $3.63 | $3.64 (0.28%) | $3.74 | $3.58 | 662.50 K | $172.30 M |
| 07/29/2026 | $3.83 | $3.64 (-4.96%) | $3.89 | $3.61 | 695.40 K | $172.30 M |
| 07/28/2026 | $3.87 | $3.84 (-0.78%) | $3.91 | $3.63 | 939.23 K | $181.77 M |
| 07/27/2026 | $3.74 | $3.87 (3.48%) | $3.89 | $3.68 | 1.03 M | $183.19 M |
| 07/24/2026 | $3.84 | $3.71 (-3.39%) | $3.88 | $3.68 | 759.50 K | $175.62 M |
| 07/23/2026 | $3.86 | $3.87 (0.26%) | $4.06 | $3.70 | 1.24 M | $183.19 M |
| 07/22/2026 | $4.06 | $3.88 (-4.43%) | $4.09 | $3.87 | 757.51 K | $183.66 M |
| 07/21/2026 | $4.33 | $4.09 (-5.54%) | $4.39 | $4.07 | 637.63 K | $193.60 M |
| 07/20/2026 | $4.08 | $4.32 (5.88%) | $4.33 | $4.01 | 1.00 M | $204.49 M |
| 07/17/2026 | $4.39 | $4.15 (-5.47%) | $4.39 | $4.09 | 621.79 K | $196.44 M |
| 07/16/2026 | $4.49 | $4.50 (0.22%) | $4.51 | $4.33 | 558.20 K | $213.01 M |
| 07/15/2026 | $4.53 | $4.53 (0%) | $4.63 | $4.49 | 354.60 K | $214.43 M |
| 07/14/2026 | $4.79 | $4.51 (-5.85%) | $4.79 | $4.42 | 550.40 K | $213.49 M |
| 07/13/2026 | $4.58 | $4.76 (3.93%) | $4.89 | $4.54 | 527.60 K | $225.32 M |
| 07/10/2026 | $4.73 | $4.64 (-1.9%) | $4.83 | $4.59 | 510.04 K | $219.64 M |
| 07/09/2026 | $4.69 | $4.73 (0.85%) | $4.84 | $4.65 | 461.10 K | $223.90 M |
| 07/08/2026 | $4.80 | $4.69 (-2.29%) | $4.95 | $4.59 | 655.12 K | $222.01 M |
| 07/07/2026 | $4.92 | $4.88 (-0.81%) | $5.01 | $4.79 | 899.09 K | $231.00 M |
| 07/06/2026 | $4.88 | $4.91 (0.61%) | $5.00 | $4.78 | 870.90 K | $232.42 M |
| 07/02/2026 | $4.55 | $4.87 (7.03%) | $5.10 | $4.51 | 1.66 M | $230.53 M |
| 07/01/2026 | $4.16 | $4.54 (9.13%) | $4.55 | $4.09 | 1.90 M | $214.91 M |
| 06/30/2026 | $4.20 | $4.13 (-1.67%) | $4.24 | $3.90 | 1.40 M | $195.50 M |
| 06/29/2026 | $4.20 | $4.20 (0%) | $4.41 | $4.04 | 1.41 M | $198.81 M |
| 06/26/2026 | $4.20 | $4.13 (-1.67%) | $4.26 | $4.04 | 1.56 M | $195.50 M |
| 06/25/2026 | $4.53 | $4.20 (-7.28%) | $4.57 | $4.18 | 851.98 K | $198.81 M |
| 06/24/2026 | $4.56 | $4.50 (-1.32%) | $4.60 | $4.38 | 1.01 M | $213.01 M |
| 06/23/2026 | $4.28 | $4.55 (6.31%) | $4.70 | $4.26 | 845.19 K | $215.38 M |
| 06/22/2026 | $4.72 | $4.31 (-8.69%) | $4.85 | $4.28 | 1.12 M | $204.02 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.
