5 DAY PERFORMANCE
-78.83%
1 MONTH PERFORMANCE
-79.28%
3 MONTH PERFORMANCE
-86.20%
6 MONTH PERFORMANCE
-89.55%
YEAR-TO-DATE PERFORMANCE
-90.21%
1 YEAR PERFORMANCE
-93.73%
Lument Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.24 | $6.02 (-3.53%) | $6.24 | $5.75 | 53.01 K | |
| 09/18/2026 | $6.59 | $6.57 (-0.3%) | $6.72 | $6.50 | 40.31 K | $34.47 M |
| 09/17/2026 | $6.54 | $6.57 (0.46%) | $6.62 | $6.52 | 6.00 K | $34.47 M |
| 09/16/2026 | $6.55 | $6.52 (-0.46%) | $6.59 | $6.48 | 14.15 K | $34.20 M |
| 09/15/2026 | $6.55 | $6.50 (-0.76%) | $6.55 | $6.40 | 12.80 K | $34.10 M |
| 09/14/2026 | $6.68 | $6.55 (-1.95%) | $6.70 | $6.45 | 21.04 K | $34.36 M |
| 09/11/2026 | $6.83 | $6.66 (-2.49%) | $6.94 | $6.64 | 31.50 K | $34.94 M |
| 09/10/2026 | $6.45 | $6.83 (5.89%) | $6.92 | $6.45 | 20.35 K | $35.83 M |
| 09/09/2026 | $7.00 | $6.92 (-1.14%) | $7.03 | $6.79 | 13.88 K | $36.30 M |
| 09/08/2026 | $7.13 | $6.95 (-2.52%) | $7.15 | $6.90 | 13.90 K | $36.46 M |
| 09/04/2026 | $7.20 | $7.21 (0.14%) | $7.30 | $7.09 | 2.70 K | $37.82 M |
| 09/03/2026 | $7.08 | $7.13 (0.71%) | $7.21 | $7.03 | 4.33 K | $37.40 M |
| 09/02/2026 | $7.15 | $7.13 (-0.28%) | $7.40 | $7.10 | 9.77 K | $37.40 M |
| 09/01/2026 | $7.15 | $7.21 (0.84%) | $7.48 | $7.14 | 10.39 K | $37.82 M |
| 08/31/2026 | $7.47 | $7.26 (-2.81%) | $7.49 | $7.20 | 7.95 K | $38.09 M |
| 08/28/2026 | $7.40 | $7.42 (0.27%) | $7.64 | $7.40 | 9.44 K | $38.93 M |
| 08/27/2026 | $7.44 | $7.29 (-2.02%) | $7.68 | $7.20 | 17.51 K | $38.24 M |
| 08/26/2026 | $7.00 | $7.33 (4.71%) | $7.60 | $7.00 | 22.12 K | $38.45 M |
| 08/25/2026 | $7.00 | $6.95 (-0.71%) | $7.10 | $6.90 | 13.11 K | $36.46 M |
| 08/24/2026 | $6.60 | $6.73 (1.97%) | $6.90 | $6.60 | 17.42 K | $35.31 M |
| 08/21/2026 | $6.95 | $6.66 (-4.17%) | $6.99 | $6.48 | 26.99 K | $34.94 M |
| 08/20/2026 | $5.99 | $6.17 (3.01%) | $6.40 | $5.99 | 15.94 K | $32.37 M |
| 08/19/2026 | $5.87 | $6.08 (3.58%) | $6.17 | $5.80 | 19.32 K | $31.90 M |
| 08/18/2026 | $5.94 | $5.90 (-0.67%) | $6.19 | $5.82 | 43.29 K | $30.95 M |
| 08/17/2026 | $6.50 | $6.00 (-7.69%) | $6.59 | $6.00 | 42.79 K | $31.48 M |
| 08/14/2026 | $6.60 | $6.60 (0%) | $6.70 | $6.24 | 36.22 K | $34.62 M |
| 08/13/2026 | $7.10 | $6.95 (-2.11%) | $7.14 | $6.80 | 20.12 K | $36.46 M |
| 08/12/2026 | $7.05 | $6.96 (-1.28%) | $7.10 | $6.93 | 8.05 K | $36.51 M |
| 08/11/2026 | $6.71 | $7.02 (4.62%) | $7.04 | $6.71 | 7.13 K | $36.83 M |
| 08/10/2026 | $7.15 | $6.85 (-4.2%) | $7.15 | $6.83 | 6.79 K | $35.94 M |
| 08/07/2026 | $6.80 | $6.97 (2.5%) | $7.00 | $6.80 | 7.30 K | $36.56 M |
| 08/06/2026 | $6.65 | $6.78 (1.95%) | $6.79 | $6.54 | 15.78 K | $35.57 M |
| 08/05/2026 | $6.70 | $6.50 (-2.99%) | $6.74 | $6.40 | 45.45 K | $34.10 M |
| 08/04/2026 | $6.88 | $6.75 (-1.89%) | $7.07 | $6.71 | 21.17 K | $35.41 M |
| 08/03/2026 | $6.70 | $6.85 (2.24%) | $7.11 | $6.61 | 38.84 K | $35.94 M |
| 07/31/2026 | $7.20 | $6.60 (-8.33%) | $7.30 | $6.54 | 84.21 K | $34.62 M |
| 07/30/2026 | $7.40 | $7.19 (-2.84%) | $7.42 | $7.03 | 43.79 K | $37.72 M |
| 07/29/2026 | $8.00 | $7.36 (-8%) | $8.00 | $7.30 | 31.74 K | $38.61 M |
| 07/28/2026 | $7.85 | $7.88 (0.38%) | $8.20 | $7.80 | 11.56 K | $41.34 M |
| 07/27/2026 | $8.00 | $7.85 (-1.88%) | $8.10 | $7.80 | 18.00 K | $41.18 M |
| 07/24/2026 | $8.10 | $8.00 (-1.23%) | $8.93 | $7.92 | 25.62 K | $41.97 M |
| 07/23/2026 | $8.46 | $8.05 (-4.85%) | $8.70 | $7.93 | 18.66 K | $42.23 M |
| 07/22/2026 | $8.61 | $8.40 (-2.44%) | $9.00 | $8.40 | 11.64 K | $44.07 M |
| 07/21/2026 | $8.80 | $8.66 (-1.59%) | $8.85 | $8.44 | 35.19 K | $45.43 M |
| 07/20/2026 | $9.11 | $8.67 (-4.83%) | $9.39 | $8.55 | 32.65 K | $45.48 M |
| 07/17/2026 | $9.35 | $9.25 (-1.07%) | $9.50 | $9.20 | 12.21 K | $48.53 M |
| 07/16/2026 | $9.44 | $9.33 (-1.17%) | $9.44 | $9.23 | 11.57 K | $48.95 M |
| 07/15/2026 | $9.50 | $9.33 (-1.79%) | $10.20 | $9.11 | 55.22 K | $48.95 M |
| 07/14/2026 | $9.40 | $9.34 (-0.64%) | $9.59 | $9.17 | 16.06 K | $49.00 M |
| 07/13/2026 | $9.30 | $9.34 (0.43%) | $9.60 | $9.30 | 6.81 K | $49.00 M |
| 07/10/2026 | $9.30 | $9.44 (1.51%) | $9.47 | $9.30 | 8.88 K | $49.52 M |
| 07/09/2026 | $9.25 | $9.29 (0.43%) | $9.40 | $9.10 | 11.29 K | $48.74 M |
| 07/08/2026 | $9.40 | $9.31 (-0.96%) | $9.49 | $9.21 | 7.76 K | $48.84 M |
| 07/07/2026 | $9.48 | $9.57 (0.95%) | $9.70 | $9.47 | 5.20 K | $50.20 M |
| 07/06/2026 | $9.90 | $9.60 (-3.03%) | $9.95 | $9.42 | 11.79 K | $50.36 M |
| 07/02/2026 | $9.60 | $9.80 (2.08%) | $9.92 | $9.50 | 12.61 K | $51.41 M |
| 07/01/2026 | $9.20 | $9.39 (2.07%) | $9.66 | $9.20 | 20.86 K | $49.26 M |
| 06/30/2026 | $9.50 | $9.20 (-3.16%) | $9.70 | $9.20 | 40.34 K | $48.26 M |
| 06/29/2026 | $10.50 | $9.90 (-5.71%) | $10.60 | $9.72 | 67.40 K | $51.94 M |
| 06/26/2026 | $10.50 | $10.10 (-3.81%) | $11.00 | $10.10 | 462.65 K | $52.98 M |
| 06/25/2026 | $10.40 | $10.60 (1.92%) | $10.80 | $10.40 | 22.24 K | $55.61 M |
| 06/24/2026 | $10.40 | $10.50 (0.96%) | $10.60 | $10.20 | 21.09 K | $55.08 M |
| 06/23/2026 | $10.00 | $10.30 (3%) | $10.30 | $10.00 | 12.60 K | $54.03 M |
| 06/22/2026 | $10.00 | $10.00 (0%) | $10.40 | $10.00 | 20.52 K | $52.46 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.
