5 DAY PERFORMANCE
+60.82%
1 MONTH PERFORMANCE
+62.50%
3 MONTH PERFORMANCE
+13.04%
6 MONTH PERFORMANCE
-63.21%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-77.06%
LM Funding America Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.25 | $0.26 (5.12%) | $0.27 | $0.25 | 152.74 K | $3.78 M |
| 05/05/2026 | $0.24 | $0.25 (2.43%) | $0.26 | $0.24 | 235.93 K | $3.56 M |
| 05/04/2026 | $0.25 | $0.24 (-2.17%) | $0.25 | $0.24 | 318.50 K | $3.52 M |
| 05/01/2026 | $0.24 | $0.24 (1.04%) | $0.25 | $0.24 | 426.50 K | $3.50 M |
| 04/30/2026 | $0.24 | $0.24 (2.55%) | $0.24 | $0.22 | 173.10 K | $3.48 M |
| 04/29/2026 | $0.24 | $0.23 (-5.93%) | $0.24 | $0.23 | 393.93 K | $3.28 M |
| 04/28/2026 | $0.24 | $0.24 (-2.11%) | $0.25 | $0.24 | 129.24 K | $3.42 M |
| 04/27/2026 | $0.25 | $0.24 (-2.12%) | $0.26 | $0.22 | 161.80 K | $3.53 M |
| 04/24/2026 | $0.25 | $0.25 (3%) | $0.26 | $0.24 | 214.40 K | $3.67 M |
| 04/23/2026 | $0.27 | $0.25 (-5.96%) | $0.27 | $0.23 | 736.68 K | $3.60 M |
| 04/22/2026 | $0.28 | $0.26 (-3.92%) | $0.31 | $0.26 | 988.70 K | $3.82 M |
| 04/21/2026 | $0.29 | $0.27 (-6.74%) | $0.29 | $0.27 | 104.65 K | $3.93 M |
| 04/20/2026 | $0.28 | $0.29 (2.91%) | $0.30 | $0.27 | 273.50 K | $4.13 M |
| 04/17/2026 | $0.30 | $0.29 (-5.12%) | $0.32 | $0.29 | 764.54 K | $4.15 M |
| 04/16/2026 | $0.32 | $0.29 (-7.24%) | $0.32 | $0.29 | 208.11 K | $4.22 M |
| 04/15/2026 | $0.29 | $0.30 (5.53%) | $0.31 | $0.29 | 229.63 K | $4.35 M |
| 04/14/2026 | $0.28 | $0.29 (2.86%) | $0.30 | $0.27 | 396.65 K | $4.15 M |
| 04/13/2026 | $0.28 | $0.28 (-0.79%) | $0.29 | $0.26 | 415.76 K | $4.01 M |
| 04/10/2026 | $0.28 | $0.28 (0.72%) | $0.28 | $0.26 | 202.53 K | $4.04 M |
| 04/09/2026 | $0.27 | $0.26 (-3.67%) | $0.27 | $0.25 | 145.82 K | $3.75 M |
| 04/08/2026 | $0.26 | $0.27 (1.3%) | $0.28 | $0.26 | 214.10 K | $3.87 M |
| 04/07/2026 | $0.24 | $0.25 (3.15%) | $0.26 | $0.24 | 235.15 K | $3.63 M |
| 04/06/2026 | $0.24 | $0.24 (0%) | $0.26 | $0.23 | 276.74 K | $3.46 M |
| 04/02/2026 | $0.24 | $0.23 (-3.95%) | $0.24 | $0.22 | 172.73 K | $3.37 M |
| 04/01/2026 | $0.24 | $0.24 (-0.41%) | $0.26 | $0.24 | 214.98 K | $3.51 M |
| 03/31/2026 | $0.25 | $0.25 (0%) | $0.26 | $0.18 | 853.83 K | $3.61 M |
| 03/30/2026 | $0.29 | $0.24 (-16.67%) | $0.29 | $0.23 | 930.10 K | $3.53 M |
| 03/27/2026 | $0.32 | $0.29 (-9.16%) | $0.32 | $0.29 | 481.62 K | $4.23 M |
| 03/26/2026 | $0.32 | $0.32 (-1.52%) | $0.34 | $0.31 | 306.82 K | $4.62 M |
| 03/25/2026 | $0.32 | $0.32 (0%) | $0.33 | $0.31 | 155.70 K | $4.60 M |
| 03/24/2026 | $0.34 | $0.32 (-6.47%) | $0.35 | $0.31 | 163.02 K | $1.63 M |
| 03/23/2026 | $0.32 | $0.34 (5.77%) | $0.35 | $0.32 | 799.20 K | $1.73 M |
| 03/20/2026 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.30 | 585.22 K | $1.59 M |
| 03/19/2026 | $0.35 | $0.32 (-9.06%) | $0.35 | $0.31 | 307.95 K | $1.63 M |
| 03/18/2026 | $0.33 | $0.33 (1.04%) | $0.34 | $0.31 | 402.13 K | $1.70 M |
| 03/17/2026 | $0.34 | $0.33 (-4.26%) | $0.35 | $0.32 | 266.10 K | $1.68 M |
| 03/16/2026 | $0.36 | $0.33 (-8.54%) | $0.36 | $0.33 | 331.30 K | $1.70 M |
| 03/13/2026 | $0.40 | $0.33 (-16.4%) | $0.43 | $0.30 | 1.45 M | $1.70 M |
| 03/12/2026 | $0.40 | $0.39 (-3.09%) | $0.41 | $0.37 | 116.66 K | $1.99 M |
| 03/11/2026 | $0.41 | $0.42 (2.75%) | $0.42 | $0.39 | 114.97 K | $2.15 M |
| 03/10/2026 | $0.40 | $0.41 (2.78%) | $0.43 | $0.38 | 475.74 K | $2.09 M |
| 03/09/2026 | $0.36 | $0.39 (9.18%) | $0.40 | $0.36 | 362.94 K | $2.02 M |
| 03/06/2026 | $0.41 | $0.37 (-9.15%) | $0.41 | $0.36 | 330.51 K | $1.91 M |
| 03/05/2026 | $0.43 | $0.41 (-5.29%) | $0.43 | $0.36 | 219.94 K | $2.08 M |
| 03/04/2026 | $0.41 | $0.43 (5.26%) | $0.44 | $0.40 | 1.09 M | $2.21 M |
| 03/03/2026 | $0.38 | $0.38 (0%) | $0.39 | $0.36 | 100.30 K | $1.95 M |
| 03/02/2026 | $0.38 | $0.40 (5.22%) | $0.41 | $0.37 | 292.59 K | $2.05 M |
| 02/27/2026 | $0.39 | $0.37 (-4.44%) | $0.39 | $0.37 | 99.32 K | $1.91 M |
| 02/26/2026 | $0.36 | $0.38 (5.53%) | $0.38 | $0.35 | 142.90 K | $1.95 M |
| 02/25/2026 | $0.34 | $0.35 (4.84%) | $0.36 | $0.33 | 126.50 K | $1.80 M |
| 02/24/2026 | $0.32 | $0.32 (-1.06%) | $0.33 | $0.32 | 119.27 K | $1.62 M |
| 02/23/2026 | $0.34 | $0.32 (-6.95%) | $0.34 | $0.31 | 113.60 K | $1.64 M |
| 02/20/2026 | $0.37 | $0.34 (-6.07%) | $0.37 | $0.33 | 99.50 K | $1.76 M |
| 02/19/2026 | $0.40 | $0.35 (-11.8%) | $0.40 | $0.34 | 306.61 K | $1.81 M |
| 02/18/2026 | $0.37 | $0.39 (5.12%) | $0.43 | $0.36 | 690.93 K | $1.99 M |
| 02/17/2026 | $0.34 | $0.37 (7.29%) | $0.39 | $0.32 | 728.02 K | $1.89 M |
| 02/13/2026 | $0.32 | $0.33 (0.83%) | $0.34 | $0.31 | 175.21 K | $1.68 M |
| 02/12/2026 | $0.37 | $0.31 (-16.15%) | $0.37 | $0.30 | 526.92 K | $1.59 M |
| 02/11/2026 | $0.33 | $0.30 (-7.71%) | $0.33 | $0.30 | 153.70 K | $1.54 M |
| 02/10/2026 | $0.35 | $0.32 (-9.74%) | $0.35 | $0.31 | 77.82 K | $1.62 M |
| 02/09/2026 | $0.36 | $0.33 (-6.91%) | $0.36 | $0.33 | 132.84 K | $1.72 M |
| 02/06/2026 | $0.30 | $0.35 (15%) | $0.37 | $0.30 | 584.25 K | $1.77 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.
