Stockscreener 앱 받기
3.85
3.77%
0.14
시간 외 거래:
3.87
0.02
+0.52%
Lifemd Inc 주식 (LFMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $3.88 | $3.62 | $0.2649 | 1,115,698.0 | +3.77% |
| 2025-11-20 | $4.16 | $3.68 | $0.475 | 2,209,116.0 | -7.02% |
| 2025-11-19 | $4.21 | $3.88 | $0.33 | 1,975,908.0 | -2.44% |
| 2025-11-18 | $4.11 | $3.43 | $0.68 | 8,099,888.0 | -13.53% |
| 2025-11-17 | $4.97 | $4.51 | $0.46 | 3,045,918.0 | +2.16% |
| 2025-11-14 | $4.75 | $4.49 | $0.27 | 1,101,791.0 | +0.22% |
| 2025-11-13 | $5.08 | $4.61 | $0.475 | 2,198,437.0 | -8.88% |
| 2025-11-12 | $5.17 | $5.00 | $0.165 | 1,049,212.0 | +0.20% |
| 2025-11-11 | $5.14 | $4.96 | $0.175 | 775,569.0 | -1.36% |
| 2025-11-10 | $5.44 | $5.11 | $0.3295 | 840,316.0 | -2.10% |
| 2025-11-07 | $5.30 | $4.93 | $0.37 | 1,657,319.0 | -0.38% |
| 2025-11-06 | $5.55 | $5.23 | $0.32 | 1,196,044.0 | -6.57% |
| 2025-11-05 | $5.73 | $5.42 | $0.31 | 787,368.0 | +3.87% |
| 2025-11-04 | $5.69 | $5.38 | $0.305 | 1,008,601.0 | -5.57% |
| 2025-11-03 | $5.96 | $5.69 | $0.27 | 735,075.0 | -2.88% |
| 2025-10-31 | $6.03 | $5.80 | $0.23 | 611,764.0 | +1.90% |
| 2025-10-30 | $6.09 | $5.76 | $0.33 | 766,669.0 | -5.23% |
| 2025-10-29 | $6.20 | $6.00 | $0.19 | 832,151.0 | -0.49% |
| 2025-10-28 | $6.24 | $6.11 | $0.13 | 425,762.0 | +0.16% |
| 2025-10-27 | $6.42 | $6.13 | $0.29 | 579,261.0 | -2.54% |
| 2025-10-24 | $6.43 | $6.28 | $0.155 | 507,037.0 | +1.12% |
| 2025-10-23 | $6.29 | $6.16 | $0.125 | 506,148.0 | +1.30% |
| 2025-10-22 | $6.22 | $5.96 | $0.255 | 911,989.0 | -0.32% |
Lifemd Inc 주식 (LFMD) 연도별 가격 이력
이 심층 분석에서는 Lifemd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifemd Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifemd Inc 주식 (LFMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.96 | $3.43 | $2.53 | 28,911,958.0 | -34.86% |
| 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% |
Lifemd Inc 주식 (LFMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Lifemd Inc 주식 (LFMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| 2023-11 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| 2023-10 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| 2023-09 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| 2023-08 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| 2023-07 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| 2023-06 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| 2023-05 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| 2023-04 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| 2023-03 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| 2023-02 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| 2023-01 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
11.42%
0.04%
자본화:
|
볼륨(24시간):