5 DAY PERFORMANCE
-64.34%
1 MONTH PERFORMANCE
-72.23%
3 MONTH PERFORMANCE
-78.77%
6 MONTH PERFORMANCE
-88.10%
YEAR-TO-DATE PERFORMANCE
-90.21%
1 YEAR PERFORMANCE
-91.04%
Lument Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.98 | $4.06 (2.01%) | $4.10 | $3.97 | 22.00 K | $21.30 M |
| 11/03/2026 | $3.96 | $3.95 (-0.25%) | $3.99 | $3.85 | 15.30 K | $20.72 M |
| 11/02/2026 | $3.92 | $3.93 (0.26%) | $4.00 | $3.89 | 7.66 K | $20.62 M |
| 10/30/2026 | $3.87 | $3.87 (0%) | $3.90 | $3.85 | 13.80 K | $20.30 M |
| 10/29/2026 | $3.96 | $3.90 (-1.52%) | $3.99 | $3.88 | 13.34 K | $20.46 M |
| 10/28/2026 | $4.24 | $3.95 (-6.84%) | $4.24 | $3.89 | 35.20 K | $20.72 M |
| 10/27/2026 | $4.17 | $4.22 (1.2%) | $4.24 | $4.17 | 5.82 K | $22.14 M |
| 10/26/2026 | $4.17 | $4.22 (1.2%) | $4.29 | $4.17 | 18.65 K | $22.14 M |
| 10/23/2026 | $4.21 | $4.25 (0.95%) | $4.30 | $4.17 | 8.60 K | $22.30 M |
| 10/22/2026 | $4.23 | $4.27 (0.95%) | $4.29 | $4.20 | 9.90 K | $22.40 M |
| 10/21/2026 | $4.21 | $4.23 (0.48%) | $4.27 | $4.18 | 13.42 K | $22.19 M |
| 10/20/2026 | $4.14 | $4.26 (2.9%) | $4.32 | $4.14 | 14.91 K | $22.35 M |
| 10/19/2026 | $4.40 | $4.18 (-5%) | $4.45 | $4.15 | 27.30 K | $21.93 M |
| 10/16/2026 | $4.48 | $4.40 (-1.79%) | $4.75 | $4.35 | 10.51 K | $23.08 M |
| 10/15/2026 | $4.41 | $4.48 (1.59%) | $4.74 | $4.41 | 13.30 K | $23.50 M |
| 10/14/2026 | $4.66 | $4.43 (-4.94%) | $4.73 | $4.38 | 37.40 K | $23.24 M |
| 10/13/2026 | $4.99 | $4.67 (-6.41%) | $4.99 | $4.58 | 49.30 K | $24.50 M |
| 10/12/2026 | $5.14 | $4.94 (-3.89%) | $5.18 | $4.87 | 14.15 K | $25.92 M |
| 10/09/2026 | $4.78 | $5.17 (8.16%) | $5.23 | $4.70 | 48.05 K | $27.12 M |
| 10/08/2026 | $4.76 | $4.75 (-0.21%) | $4.78 | $4.56 | 48.23 K | $24.92 M |
| 10/07/2026 | $5.00 | $4.79 (-4.2%) | $5.10 | $4.79 | 20.20 K | $25.13 M |
| 10/06/2026 | $5.14 | $5.09 (-0.97%) | $5.18 | $4.97 | 23.52 K | $26.70 M |
| 10/05/2026 | $4.96 | $4.97 (0.2%) | $5.19 | $4.96 | 22.60 K | $26.07 M |
| 10/02/2026 | $5.18 | $5.02 (-3.09%) | $5.29 | $4.96 | 46.20 K | $26.33 M |
| 10/01/2026 | $5.48 | $5.19 (-5.29%) | $5.50 | $5.17 | 48.00 K | $27.23 M |
| 09/30/2026 | $5.54 | $5.48 (-1.08%) | $5.83 | $5.42 | 52.52 K | $28.75 M |
| 09/29/2026 | $5.58 | $5.50 (-1.43%) | $5.67 | $5.44 | 34.40 K | $28.85 M |
| 09/28/2026 | $5.19 | $5.61 (8.09%) | $5.73 | $5.17 | 67.92 K | $29.43 M |
| 09/25/2026 | $5.17 | $5.19 (0.39%) | $5.38 | $5.17 | 21.60 K | $27.23 M |
| 09/24/2026 | $5.26 | $5.17 (-1.71%) | $5.30 | $5.15 | 39.60 K | $27.12 M |
| 09/23/2026 | $5.50 | $5.27 (-4.18%) | $5.52 | $5.27 | 18.10 K | $27.65 M |
| 09/22/2026 | $5.56 | $5.53 (-0.54%) | $5.60 | $5.51 | 30.74 K | $29.01 M |
| 09/21/2026 | $6.24 | $5.60 (-10.26%) | $6.31 | $5.52 | 99.77 K | $29.38 M |
| 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 |
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.
