Stockscreener 앱 받기
3.28
3.53%
-0.12
시간 외 거래:
3.28
Lifemd Inc 주식 (LFMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $3.41 | $3.28 | $0.13 | 389,992.0 | -3.53% |
| 2026-08-19 | $3.44 | $3.28 | $0.16 | 543,820.0 | +3.98% |
| 2026-08-18 | $3.35 | $3.24 | $0.115 | 654,946.0 | -1.51% |
| 2026-08-17 | $3.48 | $3.31 | $0.175 | 513,800.0 | -3.77% |
| 2026-08-14 | $3.48 | $3.37 | $0.12 | 679,929.0 | -0.29% |
| 2026-08-13 | $3.48 | $3.27 | $0.21 | 747,387.0 | +5.17% |
| 2026-08-12 | $3.40 | $3.20 | $0.2036 | 890,152.0 | -2.66% |
| 2026-08-11 | $3.71 | $3.35 | $0.355 | 1,069,245.0 | -6.63% |
| 2026-08-10 | $3.64 | $3.41 | $0.23 | 2,230,308.0 | +1.69% |
| 2026-08-07 | $3.64 | $3.35 | $0.285 | 1,264,985.0 | +4.71% |
| 2026-08-06 | $3.63 | $3.00 | $0.635 | 4,971,530.0 | -7.61% |
| 2026-08-05 | $4.02 | $3.51 | $0.51 | 1,772,223.0 | -5.64% |
| 2026-08-04 | $3.92 | $3.74 | $0.18 | 640,644.0 | +4.56% |
| 2026-08-03 | $3.74 | $3.58 | $0.16 | 599,731.0 | +6.57% |
| 2026-07-31 | $3.69 | $3.44 | $0.245 | 567,014.0 | -3.85% |
| 2026-07-30 | $3.73 | $3.58 | $0.16 | 662,444.0 | +0.00% |
| 2026-07-29 | $3.89 | $3.61 | $0.28 | 695,381.0 | -5.21% |
| 2026-07-28 | $3.91 | $3.63 | $0.2801 | 938,975.0 | -0.78% |
| 2026-07-27 | $3.88 | $3.67 | $0.21 | 1,034,391.0 | +4.31% |
| 2026-07-24 | $3.88 | $3.67 | $0.20 | 758,812.0 | -4.13% |
| 2026-07-23 | $4.06 | $3.69 | $0.365 | 1,242,427.0 | -0.26% |
| 2026-07-22 | $4.09 | $3.87 | $0.22 | 750,164.0 | -5.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.02 | $3.00 | $1.02 | 17,358,684.0 | -6.29% |
| 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% |
Lifemd Inc 주식 (LFMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.35%
2.79%
자본화:
|
볼륨(24시간):