5 DAY PERFORMANCE
+113.70%
1 MONTH PERFORMANCE
+56.00%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
-24.88%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-77.33%
LM Funding America Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.18 | $0.20 (6.25%) | $0.20 | $0.18 | 369.81 K | $4.19 M |
| 06/18/2026 | $0.21 | $0.18 (-12.68%) | $0.21 | $0.18 | 881.00 K | $3.92 M |
| 06/17/2026 | $0.21 | $0.20 (-3.65%) | $0.22 | $0.20 | 828.30 K | $4.30 M |
| 06/16/2026 | $0.21 | $0.19 (-11.18%) | $0.22 | $0.19 | 305.14 K | $4.06 M |
| 06/15/2026 | $0.21 | $0.21 (-1.15%) | $0.22 | $0.20 | 660.88 K | $4.43 M |
| 06/12/2026 | $0.21 | $0.21 (-0.19%) | $0.21 | $0.20 | 525.54 K | $4.48 M |
| 06/11/2026 | $0.22 | $0.21 (-3.87%) | $0.22 | $0.20 | 284.21 K | $4.53 M |
| 06/10/2026 | $0.21 | $0.21 (-1.17%) | $0.23 | $0.20 | 415.12 K | $4.51 M |
| 06/09/2026 | $0.24 | $0.22 (-8.57%) | $0.24 | $0.21 | 276.11 K | $4.67 M |
| 06/08/2026 | $0.23 | $0.23 (4.22%) | $0.24 | $0.22 | 226.03 K | $5.03 M |
| 06/05/2026 | $0.23 | $0.22 (-6.11%) | $0.23 | $0.22 | 224.00 K | $4.72 M |
| 06/04/2026 | $0.23 | $0.23 (2.09%) | $0.25 | $0.23 | 510.00 K | $5.04 M |
| 06/03/2026 | $0.24 | $0.24 (-1.57%) | $0.25 | $0.23 | 324.97 K | $5.12 M |
| 06/02/2026 | $0.28 | $0.25 (-11.49%) | $0.29 | $0.24 | 547.20 K | $5.26 M |
| 06/01/2026 | $0.26 | $0.29 (10.93%) | $0.29 | $0.26 | 298.93 K | $6.19 M |
| 05/29/2026 | $0.27 | $0.26 (-0.79%) | $0.28 | $0.26 | 532.92 K | $5.64 M |
| 05/28/2026 | $0.24 | $0.25 (3.44%) | $0.26 | $0.24 | 331.67 K | $5.42 M |
| 05/27/2026 | $0.23 | $0.25 (9.69%) | $0.26 | $0.23 | 441.93 K | $5.44 M |
| 05/26/2026 | $0.24 | $0.24 (-0.95%) | $0.25 | $0.24 | 278.98 K | $5.13 M |
| 05/22/2026 | $0.24 | $0.25 (5.04%) | $0.26 | $0.23 | 413.85 K | $5.36 M |
| 05/21/2026 | $0.22 | $0.24 (7.4%) | $0.24 | $0.22 | 635.70 K | $5.11 M |
| 05/20/2026 | $0.22 | $0.22 (1.05%) | $0.23 | $0.22 | 3.02 M | $4.75 M |
| 05/19/2026 | $0.22 | $0.22 (1.14%) | $0.23 | $0.21 | 419.40 K | $4.77 M |
| 05/18/2026 | $0.23 | $0.23 (-0.39%) | $0.23 | $0.22 | 301.74 K | $4.89 M |
| 05/15/2026 | $0.24 | $0.23 (-3.11%) | $0.24 | $0.23 | 451.80 K | $4.95 M |
| 05/14/2026 | $0.22 | $0.26 (14.57%) | $0.27 | $0.22 | 1.91 M | $5.48 M |
| 05/13/2026 | $0.23 | $0.22 (-2.08%) | $0.24 | $0.22 | 687.50 K | $4.74 M |
| 05/12/2026 | $0.22 | $0.24 (5.79%) | $0.24 | $0.22 | 955.12 K | $5.06 M |
| 05/11/2026 | $0.24 | $0.23 (-4.12%) | $0.25 | $0.23 | 552.43 K | $4.94 M |
| 05/08/2026 | $0.24 | $0.24 (-2.04%) | $0.25 | $0.23 | 331.84 K | $5.04 M |
| 05/07/2026 | $0.24 | $0.24 (-1.58%) | $0.25 | $0.24 | 427.82 K | $5.07 M |
| 05/06/2026 | $0.25 | $0.25 (0.44%) | $0.27 | $0.25 | 204.61 K | $5.39 M |
| 05/05/2026 | $0.24 | $0.25 (2.43%) | $0.26 | $0.24 | 235.93 K | $5.30 M |
| 05/04/2026 | $0.25 | $0.24 (-2.17%) | $0.25 | $0.24 | 318.50 K | $5.23 M |
| 05/01/2026 | $0.24 | $0.24 (1.04%) | $0.25 | $0.24 | 426.50 K | $5.20 M |
| 04/30/2026 | $0.24 | $0.24 (2.55%) | $0.24 | $0.22 | 173.10 K | $5.17 M |
| 04/29/2026 | $0.24 | $0.23 (-5.93%) | $0.24 | $0.23 | 393.93 K | $4.87 M |
| 04/28/2026 | $0.24 | $0.24 (-2.11%) | $0.25 | $0.24 | 129.24 K | $5.08 M |
| 04/27/2026 | $0.25 | $0.24 (-2.12%) | $0.26 | $0.22 | 161.80 K | $5.25 M |
| 04/24/2026 | $0.25 | $0.25 (3%) | $0.26 | $0.24 | 214.40 K | $5.46 M |
| 04/23/2026 | $0.27 | $0.25 (-5.96%) | $0.27 | $0.23 | 736.68 K | $5.35 M |
| 04/22/2026 | $0.28 | $0.26 (-3.92%) | $0.31 | $0.26 | 988.70 K | $5.68 M |
| 04/21/2026 | $0.29 | $0.27 (-6.74%) | $0.29 | $0.27 | 104.65 K | $5.84 M |
| 04/20/2026 | $0.28 | $0.29 (2.91%) | $0.30 | $0.27 | 273.50 K | $6.14 M |
| 04/17/2026 | $0.30 | $0.29 (-5.12%) | $0.32 | $0.29 | 764.54 K | $6.17 M |
| 04/16/2026 | $0.32 | $0.29 (-7.24%) | $0.32 | $0.29 | 208.11 K | $6.27 M |
| 04/15/2026 | $0.29 | $0.30 (5.53%) | $0.31 | $0.29 | 229.63 K | $6.47 M |
| 04/14/2026 | $0.28 | $0.29 (2.86%) | $0.30 | $0.27 | 396.65 K | $6.18 M |
| 04/13/2026 | $0.28 | $0.28 (-0.79%) | $0.29 | $0.26 | 415.76 K | $5.96 M |
| 04/10/2026 | $0.28 | $0.28 (0.72%) | $0.28 | $0.26 | 202.53 K | $6.01 M |
| 04/09/2026 | $0.27 | $0.26 (-3.67%) | $0.27 | $0.25 | 145.82 K | $5.58 M |
| 04/08/2026 | $0.26 | $0.27 (1.3%) | $0.28 | $0.26 | 214.10 K | $5.75 M |
| 04/07/2026 | $0.24 | $0.25 (3.15%) | $0.26 | $0.24 | 235.15 K | $5.40 M |
| 04/06/2026 | $0.24 | $0.24 (0%) | $0.26 | $0.23 | 276.74 K | $5.15 M |
| 04/02/2026 | $0.24 | $0.23 (-3.95%) | $0.24 | $0.22 | 172.73 K | $5.01 M |
| 04/01/2026 | $0.24 | $0.24 (-0.41%) | $0.26 | $0.24 | 214.98 K | $5.21 M |
| 03/31/2026 | $0.25 | $0.25 (0%) | $0.26 | $0.18 | 853.83 K | $5.36 M |
| 03/30/2026 | $0.29 | $0.24 (-16.67%) | $0.29 | $0.23 | 930.10 K | $5.25 M |
| 03/27/2026 | $0.32 | $0.29 (-9.16%) | $0.32 | $0.29 | 481.62 K | $6.30 M |
| 03/26/2026 | $0.32 | $0.32 (-1.52%) | $0.34 | $0.31 | 306.82 K | $6.87 M |
| 03/25/2026 | $0.32 | $0.32 (0%) | $0.33 | $0.31 | 155.70 K | $6.84 M |
| 03/24/2026 | $0.34 | $0.32 (-6.47%) | $0.35 | $0.31 | 163.02 K | $6.82 M |
| 03/23/2026 | $0.32 | $0.34 (5.77%) | $0.35 | $0.32 | 799.20 K | $7.23 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.
