ストックスクリーナーアプリを入手
2.90
0.69%
0.02
アフターアワーズ：
2.86
-0.04
-1.38%
Lifemd Inc (LFMD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-30 | $3.00 | $2.85 | $0.1449 | 725,484.0 | +0.69% |
| 2026-09-29 | $2.99 | $2.85 | $0.1421 | 809,491.0 | -1.71% |
| 2026-09-28 | $3.04 | $2.88 | $0.16 | 600,392.0 | -1.35% |
| 2026-09-25 | $3.01 | $2.90 | $0.1099 | 767,795.0 | +2.06% |
| 2026-09-24 | $3.06 | $2.90 | $0.165 | 848,687.0 | -4.59% |
| 2026-09-23 | $3.28 | $3.03 | $0.25 | 816,452.0 | -7.58% |
| 2026-09-22 | $3.35 | $3.23 | $0.1245 | 505,980.0 | +2.33% |
| 2026-09-21 | $3.31 | $3.19 | $0.124 | 622,443.0 | +0.16% |
| 2026-09-18 | $3.31 | $3.15 | $0.15 | 1,183,919.0 | +0.63% |
| 2026-09-17 | $3.35 | $3.19 | $0.16 | 673,540.0 | -0.31% |
| 2026-09-16 | $3.40 | $3.13 | $0.265 | 568,801.0 | -5.59% |
| 2026-09-15 | $3.46 | $3.29 | $0.165 | 1,006,971.0 | -1.16% |
| 2026-09-14 | $3.50 | $3.06 | $0.445 | 1,886,557.0 | +12.79% |
| 2026-09-11 | $3.15 | $3.00 | $0.15 | 1,299,066.0 | +0.66% |
| 2026-09-10 | $3.06 | $2.91 | $0.155 | 1,024,900.0 | +2.54% |
| 2026-09-09 | $3.11 | $2.93 | $0.18 | 1,104,944.0 | -4.37% |
| 2026-09-08 | $3.15 | $3.04 | $0.11 | 940,303.0 | +0.32% |
| 2026-09-04 | $3.10 | $3.02 | $0.08 | 604,650.0 | +0.98% |
| 2026-09-03 | $3.15 | $3.02 | $0.12 | 577,364.0 | -0.65% |
| 2026-09-02 | $3.12 | $3.03 | $0.0925 | 730,744.0 | -0.97% |
| 2026-09-01 | $3.23 | $3.05 | $0.1761 | 748,901.0 | +0.32% |
Lifemd Inc (LFMD) 株の年ごとの株価履歴
この詳細な分析では、Lifemd Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLFMD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lifemd Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $3.50 | $2.85 | $0.655 | 18,772,868.0 | -6.15% |
| 2026-08 | $4.02 | $3.00 | $1.02 | 20,327,311.0 | -11.71% |
| 2026-07 | $5.10 | $3.44 | $1.66 | 17,830,883.0 | -15.25% |
| 2026-06 | $5.23 | $3.90 | $1.33 | 21,266,534.0 | -3.50% |
| 2026-05 | $5.38 | $4.07 | $1.31 | 20,068,461.0 | -8.55% |
| 2026-04 | $5.12 | $3.32 | $1.80 | 25,053,117.0 | +29.64% |
| 2026-03 | $4.74 | $2.60 | $2.14 | 32,547,061.0 | +35.21% |
| 2026-02 | $3.41 | $2.56 | $0.85 | 16,982,429.0 | -17.59% |
| 2026-01 | $4.36 | $3.21 | $1.15 | 20,881,535.0 | -4.99% |
2025年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $4.04 | $3.18 | $0.86 | 26,424,757.0 | -8.88% |
| 2025-11 | $5.96 | $3.43 | $2.53 | 31,585,570.0 | -35.19% |
| 2025-10 | $7.32 | $5.76 | $1.56 | 19,591,527.0 | -12.96% |
| 2025-09 | $6.99 | $5.65 | $1.34 | 24,281,729.0 | +9.69% |
| 2025-08 | $12.72 | $5.95 | $6.77 | 57,708,620.0 | -40.54% |
| 2025-07 | $13.62 | $9.95 | $3.68 | 21,603,005.0 | -23.57% |
| 2025-06 | $15.84 | $11.69 | $4.15 | 42,278,994.0 | +11.55% |
| 2025-05 | $12.31 | $7.06 | $5.25 | 39,416,488.0 | +65.90% |
| 2025-04 | $8.69 | $4.57 | $4.12 | 37,954,306.0 | +35.29% |
| 2025-03 | $6.50 | $4.12 | $2.38 | 31,878,113.0 | +3.42% |
| 2025-02 | $8.54 | $4.84 | $3.70 | 27,254,337.0 | -5.57% |
| 2025-01 | $6.03 | $4.51 | $1.52 | 10,822,081.0 | +12.53% |
2024年のLifemd Inc (LFMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.68 | $4.54 | $2.14 | 13,315,768.0 | -22.31% |
| 2024-11 | $7.54 | $4.09 | $3.45 | 15,899,751.0 | +61.52% |
| 2024-10 | $5.20 | $3.99 | $1.21 | 10,707,978.0 | -22.14% |
| 2024-09 | $5.82 | $4.65 | $1.17 | 8,617,691.0 | +0.58% |
| 2024-08 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| 2024-07 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| 2024-06 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| 2024-05 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| 2024-04 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| 2024-03 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| 2024-02 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| 2024-01 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
0.40%
1.08%
大文字化:
|
ボリューム (24 時間):