5 DAY PERFORMANCE
-77.84%
1 MONTH PERFORMANCE
-89.52%
3 MONTH PERFORMANCE
-93.40%
6 MONTH PERFORMANCE
-95.48%
YEAR-TO-DATE PERFORMANCE
-96.49%
1 YEAR PERFORMANCE
-99.29%
LM Funding America Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/29/2026 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.67 | 506.77 K | |
| 07/28/2026 | $1.95 | $1.96 (0.51%) | $2.05 | $1.86 | 132.91 K | $1.68 M |
| 07/27/2026 | $2.20 | $1.96 (-10.91%) | $2.27 | $1.94 | 103.02 K | $1.68 M |
| 07/24/2026 | $2.00 | $2.09 (4.5%) | $2.14 | $1.98 | 138.12 K | $1.79 M |
| 07/23/2026 | $1.88 | $2.04 (8.51%) | $2.04 | $1.68 | 415.92 K | |
| 07/22/2026 | $2.49 | $2.20 (-11.65%) | $2.55 | $2.17 | 599.79 K | |
| 07/21/2026 | $2.74 | $2.60 (-5.11%) | $3.02 | $2.54 | 925.80 K | $2.23 M |
| 07/20/2026 | $2.76 | $2.45 (-11.23%) | $2.76 | $2.25 | 1.20 M | $2.10 M |
| 07/17/2026 | $2.61 | $2.65 (1.53%) | $2.74 | $2.55 | 38.74 K | $2.27 M |
| 07/16/2026 | $2.79 | $2.67 (-4.3%) | $2.81 | $2.63 | 42.83 K | $2.29 M |
| 07/15/2026 | $2.74 | $2.84 (3.65%) | $2.91 | $2.74 | 45.62 K | $2.44 M |
| 07/14/2026 | $2.92 | $2.79 (-4.45%) | $3.05 | $2.70 | 131.90 K | $2.39 M |
| 07/13/2026 | $3.30 | $2.92 (-11.52%) | $3.40 | $2.80 | 135.00 K | $2.51 M |
| 07/10/2026 | $3.10 | $3.30 (6.45%) | $3.37 | $3.05 | 1.10 M | $2.83 M |
| 07/09/2026 | $3.25 | $3.19 (-1.85%) | $3.46 | $3.19 | 2.49 M | $2.74 M |
| 07/08/2026 | $3.63 | $3.74 (3.03%) | $3.82 | $3.53 | 965.04 K | $3.21 M |
| 07/07/2026 | $3.68 | $3.72 (1.09%) | $3.79 | $3.54 | 522.90 K | $3.19 M |
| 07/06/2026 | $3.74 | $3.80 (1.6%) | $3.84 | $3.63 | 951.70 K | $3.26 M |
| 07/02/2026 | $3.66 | $3.74 (2.19%) | $3.78 | $3.54 | 954.31 K | $3.21 M |
| 07/01/2026 | $3.50 | $3.75 (7.14%) | $3.76 | $3.49 | 1.04 M | $3.22 M |
| 06/30/2026 | $3.55 | $3.73 (5.07%) | $3.73 | $3.43 | 770.70 K | $3.20 M |
| 06/29/2026 | $3.38 | $3.69 (9.17%) | $3.69 | $3.38 | 1.31 M | $3.17 M |
| 06/26/2026 | $3.55 | $3.73 (5.07%) | $3.73 | $3.33 | 1.41 M | $3.20 M |
| 06/25/2026 | $3.35 | $3.75 (11.94%) | $3.75 | $3.21 | 2.50 M | $3.22 M |
| 06/24/2026 | $3.25 | $3.81 (17.23%) | $4.00 | $3.05 | 54.22 M | $3.27 M |
| 06/23/2026 | $3.82 | $3.73 (-2.36%) | $4.00 | $3.58 | 19.03 M | $3.20 M |
| 06/22/2026 | $4.60 | $4.89 (6.3%) | $5.10 | $4.60 | 369.81 K | $4.20 M |
| 06/18/2026 | $5.23 | $4.56 (-12.81%) | $5.23 | $4.56 | 881.00 K | $3.91 M |
| 06/17/2026 | $5.20 | $5.01 (-3.65%) | $5.42 | $5.01 | 828.30 K | $4.30 M |
| 06/16/2026 | $5.32 | $4.72 (-11.28%) | $5.50 | $4.72 | 305.14 K | $4.05 M |
| 06/15/2026 | $5.22 | $5.16 (-1.15%) | $5.62 | $5.08 | 660.88 K | $4.43 M |
| 06/12/2026 | $5.23 | $5.22 (-0.19%) | $5.25 | $4.96 | 21.02 K | $4.48 M |
| 06/11/2026 | $5.49 | $5.28 (-3.83%) | $5.49 | $4.95 | 11.37 K | $4.53 M |
| 06/10/2026 | $5.32 | $5.26 (-1.13%) | $5.64 | $5.03 | 16.61 K | $4.51 M |
| 06/09/2026 | $5.95 | $5.44 (-8.57%) | $5.95 | $5.25 | 11.04 K | $4.67 M |
| 06/08/2026 | $5.63 | $5.86 (4.09%) | $6.00 | $5.43 | 9.04 K | $5.03 M |
| 06/05/2026 | $5.85 | $5.50 (-5.98%) | $5.86 | $5.38 | 8.96 K | $4.72 M |
| 06/04/2026 | $5.75 | $5.87 (2.09%) | $6.25 | $5.65 | 20.40 K | $5.04 M |
| 06/03/2026 | $6.06 | $5.97 (-1.49%) | $6.18 | $5.65 | 13.00 K | $5.12 M |
| 06/02/2026 | $6.92 | $6.13 (-11.42%) | $7.24 | $6.08 | 21.89 K | $5.26 M |
| 06/01/2026 | $6.50 | $7.21 (10.92%) | $7.25 | $6.40 | 11.96 K | $6.19 M |
| 05/29/2026 | $6.63 | $6.58 (-0.75%) | $7.00 | $6.38 | 21.32 K | $5.65 M |
| 05/28/2026 | $6.10 | $6.31 (3.44%) | $6.49 | $6.10 | 13.27 K | $5.42 M |
| 05/27/2026 | $5.78 | $6.34 (9.69%) | $6.48 | $5.68 | 17.68 K | $5.44 M |
| 05/26/2026 | $6.03 | $5.98 (-0.83%) | $6.21 | $5.88 | 11.16 K | $5.13 M |
| 05/22/2026 | $5.95 | $6.25 (5.04%) | $6.38 | $5.79 | 16.55 K | $5.36 M |
| 05/21/2026 | $5.54 | $5.95 (7.4%) | $6.00 | $5.40 | 25.43 K | $5.11 M |
| 05/20/2026 | $5.47 | $5.53 (1.1%) | $5.80 | $5.39 | 120.95 K | $4.75 M |
| 05/19/2026 | $5.50 | $5.56 (1.09%) | $5.83 | $5.29 | 16.78 K | $4.77 M |
| 05/18/2026 | $5.73 | $5.70 (-0.52%) | $5.75 | $5.58 | 12.07 K | $4.89 M |
| 05/15/2026 | $5.95 | $5.77 (-3.03%) | $6.04 | $5.68 | 18.07 K | $4.95 M |
| 05/14/2026 | $5.58 | $6.39 (14.52%) | $6.63 | $5.50 | 76.49 K | $5.48 M |
| 05/13/2026 | $5.65 | $5.53 (-2.12%) | $5.93 | $5.39 | 27.50 K | $4.75 M |
| 05/12/2026 | $5.57 | $5.89 (5.75%) | $6.11 | $5.57 | 38.21 K | $5.05 M |
| 05/11/2026 | $6.00 | $5.75 (-4.17%) | $6.25 | $5.75 | 22.10 K | $4.93 M |
| 05/08/2026 | $6.00 | $5.88 (-2%) | $6.18 | $5.83 | 13.27 K | $5.05 M |
| 05/07/2026 | $6.00 | $5.91 (-1.5%) | $6.27 | $5.91 | 17.11 K | $5.07 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.
