Lument Finance Trust, Inc. (LFT) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.93

south_east

-$0.05 (-2.28%)

Day's range

$1.9

$1.95

5 DAY PERFORMANCE

+18.10%

1 MONTH PERFORMANCE

+26.64%

3 MONTH PERFORMANCE

-17.38%

6 MONTH PERFORMANCE

-24.80%

YEAR-TO-DATE PERFORMANCE

-25.39%

1 YEAR PERFORMANCE

-25.96%

Lument Finance Trust, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.51	$1.49 (-1.32%)	$1.55	$1.49	158.56 K	$77.98 M
12/04/2025	$1.61	$1.50 (-6.83%)	$1.63	$1.50	134.90 K	$78.50 M
12/03/2025	$1.51	$1.63 (7.95%)	$1.63	$1.50	361.01 K	$85.30 M
12/02/2025	$1.54	$1.49 (-3.25%)	$1.55	$1.47	187.41 K	$77.98 M
12/01/2025	$1.63	$1.51 (-7.36%)	$1.64	$1.51	173.30 K	$79.02 M
11/28/2025	$1.63	$1.63 (0%)	$1.64	$1.60	93.10 K	$85.30 M
11/26/2025	$1.57	$1.59 (1.27%)	$1.62	$1.56	355.83 K	$83.21 M
11/25/2025	$1.53	$1.59 (3.92%)	$1.60	$1.53	309.02 K	$83.21 M
11/24/2025	$1.51	$1.51 (0%)	$1.56	$1.49	131.02 K	$79.02 M
11/21/2025	$1.42	$1.52 (7.04%)	$1.52	$1.42	174.70 K	$79.55 M
11/20/2025	$1.49	$1.43 (-4.03%)	$1.56	$1.43	173.43 K	$74.84 M
11/19/2025	$1.49	$1.47 (-1.34%)	$1.54	$1.47	247.99 K	$76.93 M
11/18/2025	$1.46	$1.47 (0.68%)	$1.49	$1.45	149.02 K	$76.93 M
11/17/2025	$1.47	$1.50 (2.04%)	$1.54	$1.47	167.88 K	$78.50 M
11/14/2025	$1.47	$1.49 (1.36%)	$1.50	$1.46	99.50 K	$77.98 M
11/13/2025	$1.50	$1.49 (-0.67%)	$1.52	$1.47	248.40 K	$77.98 M
11/12/2025	$1.55	$1.54 (-0.65%)	$1.56	$1.54	403.59 K	$80.59 M
11/11/2025	$1.56	$1.56 (0%)	$1.56	$1.54	168.40 K	$81.64 M
11/10/2025	$1.52	$1.55 (1.97%)	$1.56	$1.52	223.02 K	$81.12 M
11/07/2025	$1.53	$1.52 (-0.65%)	$1.56	$1.52	110.80 K	$79.55 M
11/06/2025	$1.55	$1.53 (-1.29%)	$1.56	$1.52	268.80 K	$80.07 M
11/05/2025	$1.55	$1.54 (-0.65%)	$1.55	$1.52	135.75 K	$80.59 M
11/04/2025	$1.50	$1.53 (2%)	$1.56	$1.50	210.45 K	$80.07 M
11/03/2025	$1.58	$1.54 (-2.53%)	$1.58	$1.51	192.74 K	$80.59 M
10/31/2025	$1.50	$1.56 (4%)	$1.59	$1.50	273.55 K	$81.64 M
10/30/2025	$1.57	$1.55 (-1.27%)	$1.60	$1.50	452.00 K	$81.12 M
10/29/2025	$1.60	$1.57 (-1.88%)	$1.64	$1.56	242.30 K	$82.16 M
10/28/2025	$1.65	$1.60 (-3.03%)	$1.67	$1.59	363.45 K	$83.73 M
10/27/2025	$1.73	$1.62 (-6.36%)	$1.75	$1.62	307.72 K	$84.78 M
10/24/2025	$1.71	$1.71 (0%)	$1.74	$1.70	144.69 K	$89.49 M
10/23/2025	$1.76	$1.71 (-2.84%)	$1.77	$1.71	120.63 K	$89.49 M
10/22/2025	$1.77	$1.77 (0%)	$1.80	$1.75	80.90 K	$92.63 M
10/21/2025	$1.80	$1.75 (-2.78%)	$1.80	$1.75	145.00 K	$91.58 M
10/20/2025	$1.78	$1.81 (1.69%)	$1.82	$1.78	109.13 K	$94.72 M
10/17/2025	$1.76	$1.78 (1.14%)	$1.81	$1.76	115.92 K	$93.15 M
10/16/2025	$1.84	$1.77 (-3.8%)	$1.87	$1.76	126.75 K	$92.63 M
10/15/2025	$1.85	$1.86 (0.54%)	$1.88	$1.84	138.88 K	$97.34 M
10/14/2025	$1.78	$1.83 (2.81%)	$1.84	$1.75	171.90 K	$95.77 M
10/13/2025	$1.76	$1.78 (1.14%)	$1.79	$1.76	117.66 K	$93.15 M
10/10/2025	$1.81	$1.76 (-2.76%)	$1.83	$1.76	127.50 K	$92.10 M
10/09/2025	$1.85	$1.80 (-2.7%)	$1.86	$1.80	220.10 K	$94.20 M
10/08/2025	$1.84	$1.84 (0%)	$1.86	$1.83	102.76 K	$96.29 M
10/07/2025	$1.85	$1.84 (-0.54%)	$1.89	$1.84	144.90 K	$96.29 M
10/06/2025	$1.90	$1.87 (-1.58%)	$1.93	$1.84	426.86 K	$97.86 M
10/03/2025	$1.95	$1.92 (-1.54%)	$1.95	$1.90	266.43 K	$100.48 M
10/02/2025	$2.00	$1.97 (-1.5%)	$2.01	$1.96	140.80 K	$103.09 M
10/01/2025	$2.02	$2.01 (-0.5%)	$2.04	$2.00	72.01 K	$105.19 M
09/30/2025	$2.00	$2.02 (1%)	$2.03	$1.98	187.77 K	$105.71 M
09/29/2025	$2.11	$2.06 (-2.37%)	$2.11	$2.05	164.50 K	$107.80 M
09/26/2025	$2.10	$2.12 (0.95%)	$2.13	$2.10	112.31 K	$110.94 M
09/25/2025	$2.09	$2.09 (0%)	$2.13	$2.07	130.95 K	$109.37 M
09/24/2025	$2.08	$2.11 (1.44%)	$2.12	$2.08	122.20 K	$110.42 M
09/23/2025	$2.10	$2.09 (-0.48%)	$2.14	$2.08	170.62 K	$109.37 M
09/22/2025	$2.20	$2.12 (-3.64%)	$2.20	$2.11	171.72 K	$110.94 M
09/19/2025	$2.21	$2.20 (-0.45%)	$2.21	$2.13	469.40 K	$115.13 M
09/18/2025	$2.18	$2.21 (1.38%)	$2.21	$2.16	125.40 K	$115.65 M
09/17/2025	$2.16	$2.15 (-0.46%)	$2.21	$2.14	166.73 K	$112.51 M
09/16/2025	$2.20	$2.14 (-2.73%)	$2.23	$2.12	423.80 K	$111.99 M
09/15/2025	$2.31	$2.27 (-1.73%)	$2.31	$2.27	93.31 K	$118.79 M
09/12/2025	$2.35	$2.32 (-1.28%)	$2.35	$2.31	84.91 K	$121.41 M
09/11/2025	$2.31	$2.34 (1.3%)	$2.35	$2.31	71.61 K	$122.46 M
09/10/2025	$2.32	$2.33 (0.43%)	$2.33	$2.30	49.24 K	$121.93 M
09/09/2025	$2.31	$2.34 (1.3%)	$2.35	$2.31	101.60 K	$122.46 M
09/08/2025	$2.37	$2.33 (-1.69%)	$2.37	$2.32	81.20 K	$121.93 M