Stockscreener 앱 받기
4.91
1.87%
0.09
시장 영업 전:
4.89
-0.02
-0.41%
Lifemd Inc 주식 (LFMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $5.07 | $4.76 | $0.303 | 933,190.0 | +1.87% |
| 2026-06-16 | $5.10 | $4.79 | $0.3046 | 797,832.0 | -1.83% |
| 2026-06-15 | $5.12 | $4.75 | $0.365 | 1,018,006.0 | +4.47% |
| 2026-06-12 | $4.90 | $4.61 | $0.29 | 770,210.0 | -4.08% |
| 2026-06-11 | $5.00 | $4.64 | $0.36 | 819,502.0 | -1.41% |
| 2026-06-10 | $5.13 | $4.78 | $0.35 | 875,736.0 | +3.11% |
| 2026-06-09 | $5.23 | $4.74 | $0.495 | 994,175.0 | -3.98% |
| 2026-06-08 | $5.09 | $4.84 | $0.25 | 778,833.0 | +2.66% |
| 2026-06-05 | $5.08 | $4.68 | $0.40 | 1,246,641.0 | +0.41% |
| 2026-06-04 | $4.99 | $4.51 | $0.48 | 967,054.0 | +6.80% |
| 2026-06-03 | $4.64 | $4.42 | $0.22 | 722,672.0 | -2.77% |
| 2026-06-02 | $4.80 | $4.54 | $0.265 | 667,454.0 | +1.30% |
| 2026-06-01 | $4.65 | $4.23 | $0.4191 | 1,028,973.0 | +8.18% |
| 2026-05-29 | $4.60 | $4.17 | $0.425 | 987,267.0 | -6.75% |
| 2026-05-28 | $4.66 | $4.47 | $0.185 | 1,019,984.0 | +0.44% |
| 2026-05-27 | $4.61 | $4.25 | $0.355 | 884,883.0 | +7.78% |
| 2026-05-26 | $4.47 | $4.20 | $0.272 | 602,639.0 | +1.19% |
| 2026-05-22 | $4.37 | $4.10 | $0.265 | 721,351.0 | +2.95% |
| 2026-05-21 | $4.28 | $4.07 | $0.215 | 900,134.0 | -4.46% |
| 2026-05-20 | $4.38 | $4.20 | $0.18 | 829,075.0 | -0.93% |
| 2026-05-19 | $4.42 | $4.20 | $0.22 | 644,500.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $5.23 | $4.23 | $0.9991 | 12,553,468.0 | +14.72% |
| 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% |
0.51%
1.20%
자본화:
|
볼륨(24시간):