5 DAY PERFORMANCE
-10.86%
1 MONTH PERFORMANCE
-36.07%
3 MONTH PERFORMANCE
-30.51%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-52.80%
LifeMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.41 | $3.58 (4.99%) | $3.60 | $3.40 | 61.87 K | |
| 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 |
| 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 |
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.
