5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+4.62%
1 YEAR PERFORMANCE
+3.93%
LifeMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $23.10 | $23.10 (0%) | $23.10 | $23.10 | 138 | $166.19 M |
| 12/08/2025 | $22.93 | $23.00 (0.31%) | $23.00 | $22.93 | 600 | $168.03 M |
| 12/05/2025 | $23.25 | $22.91 (-1.46%) | $23.25 | $22.55 | 2.44 K | $161.57 M |
| 12/04/2025 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 600 | $172.19 M |
| 12/03/2025 | $22.79 | $22.80 (0.04%) | $22.80 | $22.76 | 1.90 K | $171.72 M |
| 12/02/2025 | $23.20 | $23.05 (-0.65%) | $23.20 | $23.05 | 1.21 K | $164.34 M |
| 12/01/2025 | $23.42 | $23.07 (-1.49%) | $23.42 | $22.51 | 3.64 K | $164.80 M |
| 11/28/2025 | $23.05 | $23.51 (2%) | $23.51 | $23.05 | 600 | $176.80 M |
| 11/26/2025 | $23.20 | $22.79 (-1.77%) | $23.67 | $22.79 | 1.55 K | $177.26 M |
| 11/25/2025 | $23.48 | $22.95 (-2.26%) | $23.70 | $22.95 | 7.62 K | $181.42 M |
| 11/24/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 184 | $183.27 M |
| 11/21/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 35 | $177.73 M |
| 11/20/2025 | $23.44 | $23.44 (0%) | $23.44 | $23.44 | 300 | $171.26 M |
| 11/19/2025 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 25 | $184.19 M |
| 11/18/2025 | $23.27 | $23.58 (1.33%) | $23.63 | $23.04 | 2.40 K | $188.81 M |
| 11/17/2025 | $23.91 | $23.84 (-0.29%) | $23.91 | $23.84 | 1.40 K | $218.35 M |
| 11/14/2025 | $23.77 | $23.90 (0.55%) | $23.94 | $23.75 | 1.60 K | $213.73 M |
| 11/13/2025 | $23.86 | $23.81 (-0.21%) | $23.86 | $23.75 | 1.32 K | $213.27 M |
| 11/12/2025 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 0 | $225.12 M |
| 11/11/2025 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 200 | $224.67 M |
| 11/10/2025 | $23.87 | $23.83 (-0.17%) | $23.88 | $23.75 | 2.30 K | $227.78 M |
| 11/07/2025 | $23.99 | $23.85 (-0.58%) | $23.99 | $23.75 | 1.90 K | $232.66 M |
| 11/06/2025 | $23.99 | $24.00 (0.04%) | $24.00 | $23.99 | 1.30 K | $233.55 M |
| 11/05/2025 | $23.78 | $24.00 (0.93%) | $24.00 | $23.78 | 2.90 K | $249.98 M |
| 11/04/2025 | $23.90 | $23.78 (-0.5%) | $23.90 | $23.78 | 1.00 K | $240.66 M |
| 11/03/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 13 | $254.86 M |
| 10/31/2025 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 1.94 K | $262.41 M |
| 10/30/2025 | $23.98 | $23.99 (0.04%) | $23.99 | $23.96 | 2.23 K | $257.53 M |
| 10/29/2025 | $23.88 | $23.80 (-0.34%) | $23.99 | $23.76 | 1.20 K | $271.74 M |
| 10/28/2025 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 3.03 K | $273.07 M |
| 10/27/2025 | $23.98 | $23.86 (-0.5%) | $23.99 | $23.74 | 3.03 K | $272.63 M |
| 10/24/2025 | $23.86 | $23.86 (0%) | $24.00 | $23.86 | 1.61 K | $279.73 M |
| 10/23/2025 | $23.92 | $23.93 (0.04%) | $23.94 | $23.85 | 1.46 K | $276.62 M |
| 10/22/2025 | $23.98 | $23.93 (-0.21%) | $24.00 | $23.93 | 905 | $273.07 M |
| 10/21/2025 | $23.82 | $23.99 (0.71%) | $23.99 | $23.82 | 700 | $273.96 M |
| 10/20/2025 | $23.72 | $23.87 (0.63%) | $23.99 | $23.72 | 1.22 K | $276.18 M |
| 10/17/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 27 | $269.96 M |
| 10/16/2025 | $23.89 | $23.75 (-0.59%) | $23.89 | $23.75 | 900 | $285.50 M |
| 10/15/2025 | $24.00 | $24.00 (0%) | $24.00 | $23.93 | 1.00 K | $285.50 M |
| 10/14/2025 | $23.76 | $23.99 (0.97%) | $24.00 | $23.76 | 4.10 K | $281.95 M |
| 10/13/2025 | $23.63 | $23.73 (0.42%) | $23.73 | $23.63 | 432 | $273.07 M |
| 10/10/2025 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 800 | $273.96 M |
| 10/09/2025 | $23.58 | $23.54 (-0.17%) | $23.80 | $23.50 | 1.93 K | $290.39 M |
| 10/08/2025 | $23.68 | $23.68 (0%) | $23.68 | $23.68 | 827 | $294.83 M |
| 10/07/2025 | $23.65 | $23.48 (-0.72%) | $23.79 | $23.48 | 2.71 K | $294.38 M |
| 10/06/2025 | $23.67 | $23.65 (-0.08%) | $23.67 | $23.59 | 1.20 K | $308.15 M |
| 10/03/2025 | $23.60 | $23.68 (0.34%) | $23.83 | $23.50 | 4.30 K | $309.48 M |
| 10/02/2025 | $24.00 | $24.00 (0%) | $24.04 | $23.97 | 10.12 K | $307.26 M |
| 10/01/2025 | $24.00 | $23.94 (-0.25%) | $24.00 | $23.94 | 9.00 K | $299.71 M |
| 09/30/2025 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 1.44 K | $301.49 M |
| 09/29/2025 | $23.93 | $23.93 (0%) | $23.93 | $23.93 | 642 | $285.95 M |
| 09/26/2025 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.80 | 2.30 K | $285.50 M |
| 09/25/2025 | $24.00 | $24.00 (0%) | $24.00 | $23.98 | 2.93 K | $276.18 M |
| 09/24/2025 | $23.92 | $23.90 (-0.08%) | $24.00 | $23.90 | 2.80 K | $284.17 M |
| 09/23/2025 | $23.95 | $23.99 (0.17%) | $23.99 | $23.95 | 526 | $280.62 M |
| 09/22/2025 | $23.95 | $23.97 (0.08%) | $23.97 | $23.95 | 1.43 K | $290.83 M |
| 09/19/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 200 | $282.39 M |
| 09/18/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 348 | $285.50 M |
| 09/17/2025 | $23.82 | $24.00 (0.76%) | $24.00 | $23.82 | 900 | $269.96 M |
| 09/16/2025 | $23.98 | $24.00 (0.08%) | $24.00 | $23.98 | 1.05 K | $266.85 M |
| 09/15/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 345 | $258.86 M |
| 09/12/2025 | $23.90 | $24.00 (0.42%) | $24.00 | $23.80 | 2.80 K | $257.53 M |
| 09/11/2025 | $23.80 | $23.90 (0.42%) | $23.90 | $23.80 | 300 | $261.53 M |
| 09/10/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 204 | $264.19 M |
| 09/09/2025 | $23.96 | $23.95 (-0.04%) | $24.00 | $23.95 | 4.20 K | $269.96 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.
