Stockscreener 앱 받기
1.09
4.39%
-0.05
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.17 | $1.07 | $0.0999 | 367,779.0 | -4.39% |
| 2025-09-04 | $1.15 | $1.03 | $0.115 | 1,086,635.0 | +3.64% |
| 2025-09-03 | $1.24 | $1.09 | $0.145 | 571,935.0 | -12.00% |
| 2025-09-02 | $1.26 | $1.22 | $0.045 | 176,600.0 | +0.00% |
| 2025-08-29 | $1.30 | $1.23 | $0.07 | 165,616.0 | -3.85% |
| 2025-08-28 | $1.34 | $1.27 | $0.0659 | 284,037.0 | +2.36% |
| 2025-08-27 | $1.31 | $1.26 | $0.05 | 278,625.0 | +0.79% |
| 2025-08-26 | $1.34 | $1.25 | $0.09 | 411,132.0 | -5.97% |
| 2025-08-25 | $1.37 | $1.30 | $0.07 | 417,723.0 | -2.19% |
| 2025-08-22 | $1.40 | $1.29 | $0.11 | 490,773.0 | +3.01% |
| 2025-08-21 | $1.35 | $1.27 | $0.08 | 344,952.0 | -2.21% |
| 2025-08-20 | $1.42 | $1.23 | $0.19 | 1,175,246.0 | -3.55% |
| 2025-08-19 | $1.64 | $1.28 | $0.36 | 4,683,906.0 | -42.91% |
| 2025-08-18 | $2.49 | $2.34 | $0.1499 | 90,537.0 | +1.23% |
| 2025-08-15 | $2.74 | $2.42 | $0.32 | 327,492.0 | +1.24% |
| 2025-08-14 | $2.44 | $2.30 | $0.1398 | 224,246.0 | +1.26% |
| 2025-08-13 | $2.51 | $2.29 | $0.22 | 188,276.0 | -4.42% |
| 2025-08-12 | $2.52 | $2.25 | $0.2694 | 185,603.0 | +8.26% |
| 2025-08-11 | $2.36 | $2.19 | $0.17 | 203,633.0 | +4.55% |
| 2025-08-08 | $2.34 | $2.07 | $0.27 | 297,093.0 | +0.00% |
Lm Funding America Inc 주식 (LMFA) 연도별 가격 이력
이 심층 분석에서는 Lm Funding America Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lm Funding America Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lm Funding America Inc 주식 (LMFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.26 | $1.03 | $0.23 | 2,570,728.0 | -12.80% |
| 2025-08 | $2.74 | $1.23 | $1.51 | 10,769,563.0 | -41.04% |
| 2025-07 | $5.14 | $1.85 | $3.29 | 105,382,952.0 | -25.87% |
| 2025-06 | $2.89 | $1.62 | $1.27 | 2,250,808.0 | +48.19% |
| 2025-05 | $2.28 | $1.40 | $0.88 | 2,308,382.0 | +29.53% |
| 2025-04 | $1.79 | $1.02 | $0.7679 | 1,004,488.0 | +20.16% |
| 2025-03 | $1.70 | $1.20 | $0.50 | 714,598.0 | -17.33% |
| 2025-02 | $2.05 | $1.37 | $0.6798 | 766,429.0 | -20.21% |
| 2025-01 | $2.55 | $1.84 | $0.71 | 1,525,852.0 | -12.56% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.36 | $2.11 | $1.25 | 2,232,402.0 | -24.83% |
| 2024-11 | $4.38 | $2.46 | $1.92 | 5,922,771.0 | +8.24% |
| 2024-10 | $3.39 | $2.24 | $1.15 | 1,850,131.0 | +4.89% |
| 2024-09 | $3.11 | $2.19 | $0.917 | 939,175.0 | -5.00% |
| 2024-08 | $3.85 | $2.55 | $1.30 | 978,842.0 | -22.44% |
| 2024-07 | $5.35 | $3.45 | $1.90 | 1,279,100.0 | -10.86% |
| 2024-06 | $6.11 | $3.13 | $2.98 | 2,484,650.0 | +26.56% |
| 2024-05 | $4.05 | $2.23 | $1.82 | 4,539,922.0 | +30.61% |
| 2024-04 | $3.77 | $2.31 | $1.46 | 1,081,749.0 | -33.06% |
| 2024-03 | $3.74 | $2.41 | $1.33 | 4,489,544.3 | +6.27% |
| 2024-02 | $4.38 | $2.20 | $2.18 | 2,384,165.3 | +8.51% |
| 2024-01 | $4.58 | $2.33 | $2.25 | 2,294,432.0 | -14.19% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $1.71 | $4.11 | 6,505,337.8 | +98.49% |
| 2023-11 | $2.70 | $1.63 | $1.07 | 957,878.3 | -19.74% |
| 2023-10 | $3.16 | $1.98 | $1.18 | 1,815,161.0 | -20.70% |
| 2023-09 | $3.69 | $2.80 | $0.894 | 84,353.2 | -15.31% |
| 2023-08 | $4.35 | $3.31 | $1.05 | 300,014.3 | -16.54% |
| 2023-07 | $5.17 | $3.96 | $1.20 | 311,940.2 | -1.39% |
| 2023-06 | $5.00 | $3.93 | $1.06 | 264,922.3 | -2.76% |
| 2023-05 | $8.22 | $3.78 | $4.44 | 7,466,450.2 | -7.69% |
| 2023-04 | $5.78 | $4.18 | $1.60 | 287,122.7 | +0.00% |
| 2023-03 | $7.80 | $4.21 | $3.59 | 725,395.7 | -40.46% |
| 2023-02 | $8.87 | $4.17 | $4.70 | 1,088,114.3 | +83.11% |
| 2023-01 | $5.20 | $3.30 | $1.90 | 179,638.5 | +29.60% |
2.45%
0.87%
자본화:
|
볼륨(24시간):