5 DAY PERFORMANCE
+15.97%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-47.73%
Lument Finance Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.17 | $1.16 (-1.28%) | $1.17 | $1.15 | 82.41 K | $60.20 M |
| 05/05/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 137.22 K | $60.72 M |
| 05/04/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 137.77 K | $60.72 M |
| 05/01/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 93.22 K | $62.29 M |
| 04/30/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.15 | 229.30 K | $62.29 M |
| 04/29/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 179.85 K | $62.29 M |
| 04/28/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 279.30 K | $63.86 M |
| 04/27/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.26 | 103.65 K | $66.48 M |
| 04/24/2026 | $1.27 | $1.30 (2.36%) | $1.30 | $1.26 | 45.08 K | $68.05 M |
| 04/23/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.26 | 134.30 K | $66.48 M |
| 04/22/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.29 | 56.63 K | $68.05 M |
| 04/21/2026 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.28 | 56.50 K | $67.52 M |
| 04/20/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.29 | 103.21 K | $68.57 M |
| 04/17/2026 | $1.31 | $1.32 (0.76%) | $1.32 | $1.29 | 67.94 K | $69.09 M |
| 04/16/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.27 | 60.75 K | $67.52 M |
| 04/15/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.26 | 99.55 K | $67.52 M |
| 04/14/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 110.51 K | $67.00 M |
| 04/13/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 58.35 K | $67.52 M |
| 04/10/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 47.26 K | $67.00 M |
| 04/09/2026 | $1.25 | $1.30 (4%) | $1.31 | $1.23 | 76.76 K | $68.05 M |
| 04/08/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.23 | 91.92 K | $65.95 M |
| 04/07/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.21 | 111.30 K | $66.48 M |
| 04/06/2026 | $1.21 | $1.27 (4.96%) | $1.30 | $1.21 | 117.90 K | $66.48 M |
| 04/02/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.20 | 115.92 K | $64.38 M |
| 04/01/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.23 | 128.81 K | $64.91 M |
| 03/31/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.22 | 152.57 K | $65.95 M |
| 03/30/2026 | $1.27 | $1.28 (0.79%) | $1.33 | $1.24 | 260.04 K | $67.00 M |
| 03/27/2026 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 136.20 K | $63.34 M |
| 03/26/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.19 | 188.36 K | $65.95 M |
| 03/25/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.22 | 82.70 K | $64.91 M |
| 03/24/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.18 | 346.10 K | $64.38 M |
| 03/23/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.27 | 184.10 K | $72.24 M |
| 03/20/2026 | $1.26 | $1.32 (4.76%) | $1.32 | $1.22 | 723.94 K | $69.09 M |
| 03/19/2026 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.26 | 149.20 K | $67.01 M |
| 03/18/2026 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.28 | 146.32 K | $67.01 M |
| 03/17/2026 | $1.43 | $1.43 (0%) | $1.44 | $1.41 | 147.14 K | $74.86 M |
| 03/16/2026 | $1.43 | $1.43 (0%) | $1.46 | $1.42 | 111.80 K | $74.86 M |
| 03/13/2026 | $1.37 | $1.43 (4.38%) | $1.44 | $1.35 | 133.18 K | $74.86 M |
| 03/12/2026 | $1.36 | $1.37 (0.74%) | $1.39 | $1.34 | 96.00 K | $71.72 M |
| 03/11/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.34 | 289.00 K | $71.72 M |
| 03/10/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.36 | 112.62 K | $72.25 M |
| 03/09/2026 | $1.36 | $1.37 (0.74%) | $1.39 | $1.31 | 172.92 K | $71.72 M |
| 03/06/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.35 | 90.30 K | $71.72 M |
| 03/05/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 66.50 K | $71.20 M |
| 03/04/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 56.17 K | $71.72 M |
| 03/03/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 109.70 K | $71.20 M |
| 03/02/2026 | $1.32 | $1.39 (5.3%) | $1.42 | $1.32 | 164.60 K | $72.77 M |
| 02/27/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.32 | 192.60 K | $72.25 M |
| 02/26/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.32 | 106.92 K | $70.15 M |
| 02/25/2026 | $1.33 | $1.34 (0.75%) | $1.34 | $1.32 | 78.85 K | $70.15 M |
| 02/24/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 63.45 K | $69.11 M |
| 02/23/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.30 | 143.10 K | $68.58 M |
| 02/20/2026 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.30 | 151.00 K | $69.11 M |
| 02/19/2026 | $1.28 | $1.34 (4.69%) | $1.40 | $1.27 | 398.91 K | $70.15 M |
| 02/18/2026 | $1.32 | $1.27 (-3.79%) | $1.33 | $1.26 | 315.44 K | $66.49 M |
| 02/17/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.30 | 104.71 K | $68.58 M |
| 02/13/2026 | $1.28 | $1.33 (3.91%) | $1.34 | $1.28 | 116.52 K | $69.63 M |
| 02/12/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 234.92 K | $68.06 M |
| 02/11/2026 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.29 | 271.13 K | $68.58 M |
| 02/10/2026 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.31 | 128.43 K | $68.58 M |
| 02/09/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.31 | 135.94 K | $70.15 M |
| 02/06/2026 | $1.34 | $1.35 (0.75%) | $1.39 | $1.33 | 188.32 K | $70.68 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.
