5 DAY PERFORMANCE
+38.00%
1 MONTH PERFORMANCE
+24.32%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-39.74%
Lument Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.00 | $1.01 (0.5%) | $1.01 | $1.00 | 44.05 K | |
| 06/22/2026 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 205.17 K | $52.40 M |
| 06/18/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 475.18 K | $52.40 M |
| 06/17/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 179.60 K | $53.97 M |
| 06/16/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 203.50 K | $53.97 M |
| 06/15/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 141.86 K | $55.02 M |
| 06/12/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.05 | 145.90 K | $56.59 M |
| 06/11/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.02 | 176.75 K | $56.07 M |
| 06/10/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 105.87 K | $52.40 M |
| 06/09/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 117.23 K | $53.45 M |
| 06/08/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 107.10 K | $53.45 M |
| 06/05/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 76.31 K | $53.45 M |
| 06/04/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 121.81 K | $55.54 M |
| 06/03/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 130.80 K | $54.50 M |
| 06/02/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 145.10 K | $56.07 M |
| 06/01/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 120.94 K | $55.02 M |
| 05/29/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 286.40 K | $55.02 M |
| 05/28/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.02 | 291.43 K | $56.07 M |
| 05/27/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 226.80 K | $53.97 M |
| 05/26/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.02 | 354.70 K | $55.54 M |
| 05/22/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 124.50 K | $58.16 M |
| 05/21/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.10 | 193.80 K | $58.69 M |
| 05/20/2026 | $1.10 | $1.14 (3.64%) | $1.14 | $1.07 | 215.30 K | $59.74 M |
| 05/19/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 104.16 K | $56.59 M |
| 05/18/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.06 | 109.98 K | $57.64 M |
| 05/15/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.04 | 271.80 K | $56.07 M |
| 05/14/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.11 | 119.35 K | $60.26 M |
| 05/13/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 98.02 K | $58.16 M |
| 05/12/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 107.90 K | $59.74 M |
| 05/11/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 257.50 K | $60.78 M |
| 05/08/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 103.70 K | $61.83 M |
| 05/07/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 95.44 K | $60.78 M |
| 05/06/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 139.08 K | $60.78 M |
| 05/05/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 137.22 K | $60.78 M |
| 05/04/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 137.77 K | $60.78 M |
| 05/01/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 93.22 K | $62.36 M |
| 04/30/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.15 | 229.30 K | $62.36 M |
| 04/29/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 179.85 K | $62.36 M |
| 04/28/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 279.30 K | $63.93 M |
| 04/27/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.26 | 103.65 K | $66.55 M |
| 04/24/2026 | $1.27 | $1.30 (2.36%) | $1.30 | $1.26 | 45.08 K | $68.12 M |
| 04/23/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.26 | 134.30 K | $66.55 M |
| 04/22/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.29 | 56.63 K | $68.12 M |
| 04/21/2026 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.28 | 56.50 K | $67.60 M |
| 04/20/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.29 | 103.21 K | $68.64 M |
| 04/17/2026 | $1.31 | $1.32 (0.76%) | $1.32 | $1.29 | 67.94 K | $69.17 M |
| 04/16/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.27 | 60.75 K | $67.60 M |
| 04/15/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.26 | 99.55 K | $67.60 M |
| 04/14/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 110.51 K | $67.07 M |
| 04/13/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 58.35 K | $67.60 M |
| 04/10/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 47.26 K | $67.07 M |
| 04/09/2026 | $1.25 | $1.30 (4%) | $1.31 | $1.23 | 76.76 K | $68.12 M |
| 04/08/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.23 | 91.92 K | $66.02 M |
| 04/07/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.21 | 111.30 K | $66.55 M |
| 04/06/2026 | $1.21 | $1.27 (4.96%) | $1.30 | $1.21 | 117.90 K | $66.55 M |
| 04/02/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 115.92 K | $64.45 M |
| 04/01/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.23 | 128.81 K | $64.98 M |
| 03/31/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 152.57 K | $66.02 M |
| 03/30/2026 | $1.27 | $1.28 (0.79%) | $1.33 | $1.24 | 260.04 K | $67.07 M |
| 03/27/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 136.20 K | $63.40 M |
| 03/26/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.19 | 188.36 K | $66.02 M |
| 03/25/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.22 | 82.70 K | $64.98 M |
| 03/24/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.18 | 346.10 K | $64.45 M |
| 03/23/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.27 | 184.10 K | $72.31 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.
