5 DAY PERFORMANCE
+73.72%
1 MONTH PERFORMANCE
+19.60%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
-28.10%
LM Funding America, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.34 | $1.29 (-4.03%) | $1.34 | $1.26 | 7,605 | $3.44 M |
| 03/12/2025 | $1.24 | $1.33 (7.26%) | $1.33 | $1.24 | 12,703 | $3.54 M |
| 03/11/2025 | $1.22 | $1.22 (0%) | $1.31 | $1.20 | 34,150 | $3.25 M |
| 03/10/2025 | $1.35 | $1.22 (-9.63%) | $1.37 | $1.22 | 32,827 | $3.25 M |
| 03/07/2025 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.34 | 61,919 | $3.64 M |
| 03/06/2025 | $1.44 | $1.47 (2.08%) | $1.70 | $1.40 | 116,300 | $3.91 M |
| 03/05/2025 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.33 | 24,800 | $3.64 M |
| 03/04/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.30 | 52,551 | $3.72 M |
| 03/03/2025 | $1.64 | $1.45 (-11.59%) | $1.64 | $1.42 | 92,900 | $3.86 M |
| 02/28/2025 | $1.38 | $1.50 (8.7%) | $1.54 | $1.37 | 30,400 | $3.99 M |
| 02/27/2025 | $1.57 | $1.37 (-12.74%) | $1.57 | $1.37 | 40,135 | $3.64 M |
| 02/26/2025 | $1.51 | $1.48 (-1.99%) | $1.60 | $1.44 | 47,400 | $3.94 M |
| 02/25/2025 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.43 | 89,040 | $4.02 M |
| 02/24/2025 | $1.77 | $1.64 (-7.34%) | $1.77 | $1.62 | 88,842 | $4.36 M |
| 02/21/2025 | $1.85 | $1.73 (-6.49%) | $1.87 | $1.73 | 42,600 | $4.60 M |
| 02/20/2025 | $1.91 | $1.81 (-5.24%) | $1.92 | $1.81 | 45,200 | $4.81 M |
| 02/19/2025 | $1.94 | $1.93 (-0.52%) | $1.98 | $1.85 | 21,800 | $5.13 M |
| 02/18/2025 | $1.91 | $1.92 (0.52%) | $1.95 | $1.87 | 35,918 | $5.11 M |
| 02/14/2025 | $2.00 | $1.89 (-5.5%) | $2.04 | $1.85 | 34,974 | $5.03 M |
| 02/13/2025 | $1.93 | $1.99 (3.11%) | $2.02 | $1.92 | 31,524 | $5.29 M |
| 02/12/2025 | $1.82 | $1.90 (4.4%) | $1.91 | $1.80 | 70,110 | $5.05 M |
| 02/11/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.82 | 24,486 | $4.84 M |
| 02/10/2025 | $1.95 | $1.88 (-3.59%) | $1.98 | $1.84 | 22,538 | $5.00 M |
| 02/07/2025 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.91 | 17,608 | $5.11 M |
| 02/06/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.87 | 10,033 | $5.11 M |
| 02/05/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.85 | 23,242 | $5.05 M |
| 02/04/2025 | $1.81 | $1.92 (6.08%) | $2.05 | $1.81 | 44,135 | $5.11 M |
| 02/03/2025 | $1.82 | $1.83 (0.55%) | $1.94 | $1.75 | 50,658 | $4.87 M |
| 01/31/2025 | $1.94 | $1.88 (-3.09%) | $1.99 | $1.87 | 60,282 | $5.00 M |
| 01/30/2025 | $1.95 | $1.96 (0.51%) | $2.04 | $1.95 | 51,047 | $5.21 M |
| 01/29/2025 | $1.96 | $1.95 (-0.51%) | $2.00 | $1.84 | 45,584 | $5.19 M |
| 01/28/2025 | $1.97 | $1.93 (-2.03%) | $2.02 | $1.90 | 36,747 | $5.13 M |
| 01/27/2025 | $2.13 | $1.97 (-7.51%) | $2.13 | $1.91 | 73,982 | $5.24 M |
| 01/24/2025 | $2.08 | $2.16 (3.85%) | $2.28 | $2.08 | 139,200 | $5.75 M |
| 01/23/2025 | $1.95 | $2.05 (5.13%) | $2.11 | $1.94 | 138,936 | $5.45 M |
| 01/22/2025 | $2.05 | $1.97 (-3.9%) | $2.14 | $1.90 | 50,730 | $5.24 M |
| 01/21/2025 | $2.19 | $2.08 (-5.02%) | $2.19 | $2.03 | 93,924 | $5.53 M |
| 01/17/2025 | $2.16 | $2.19 (1.39%) | $2.37 | $2.11 | 214,026 | $5.83 M |
| 01/16/2025 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.03 | 34,529 | $5.56 M |
| 01/15/2025 | $1.99 | $2.11 (6.03%) | $2.15 | $1.99 | 66,641 | $5.61 M |
| 01/14/2025 | $2.00 | $1.93 (-3.5%) | $2.06 | $1.84 | 33,754 | $5.13 M |
| 01/13/2025 | $2.04 | $1.95 (-4.41%) | $2.05 | $1.85 | 115,300 | $5.19 M |
| 01/10/2025 | $2.15 | $2.06 (-4.19%) | $2.18 | $2.00 | 55,642 | $5.48 M |
| 01/08/2025 | $2.24 | $2.15 (-4.02%) | $2.31 | $2.06 | 41,500 | $5.72 M |
| 01/07/2025 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.20 | 104,886 | $5.98 M |
| 01/06/2025 | $2.43 | $2.38 (-2.06%) | $2.55 | $2.36 | 86,439 | $6.33 M |
| 01/03/2025 | $2.35 | $2.39 (1.7%) | $2.45 | $2.35 | 41,090 | $6.36 M |
| 01/02/2025 | $2.13 | $2.37 (11.27%) | $2.39 | $2.13 | 72,831 | $6.30 M |
| 12/31/2024 | $2.27 | $2.15 (-5.29%) | $2.30 | $2.12 | 86,500 | $5.72 M |
| 12/30/2024 | $2.29 | $2.27 (-0.87%) | $2.44 | $2.22 | 95,389 | $6.04 M |
| 12/27/2024 | $2.50 | $2.39 (-4.4%) | $2.59 | $2.32 | 107,542 | $6.36 M |
| 12/26/2024 | $2.20 | $2.30 (4.55%) | $2.40 | $2.20 | 72,922 | $6.12 M |
| 12/24/2024 | $2.23 | $2.23 (0%) | $2.33 | $2.20 | 40,000 | $5.93 M |
| 12/23/2024 | $2.26 | $2.23 (-1.33%) | $2.37 | $2.11 | 73,931 | $5.93 M |
| 12/20/2024 | $2.18 | $2.26 (3.67%) | $2.44 | $2.15 | 90,813 | $6.01 M |
| 12/19/2024 | $2.39 | $2.31 (-3.35%) | $2.43 | $2.23 | 109,663 | $6.14 M |
| 12/18/2024 | $2.58 | $2.28 (-11.63%) | $2.65 | $2.18 | 298,439 | $6.06 M |
| 12/17/2024 | $2.77 | $2.64 (-4.69%) | $2.85 | $2.60 | 171,025 | $7.02 M |
| 12/16/2024 | $2.74 | $2.79 (1.82%) | $2.90 | $2.70 | 159,117 | $7.42 M |
| 12/13/2024 | $2.75 | $2.71 (-1.45%) | $2.84 | $2.67 | 60,200 | $7.21 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.
