Stockscreener 앱 받기
0.3017
4.79%
0.0138
시간 외 거래:
.31
0.0083
+2.75%
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.314 | $0.2859 | $0.0281 | 226,660.0 | +4.79% |
| 2026-04-14 | $0.30 | $0.2701 | $0.0299 | 396,425.0 | +3.64% |
| 2026-04-13 | $0.2891 | $0.26 | $0.0291 | 414,675.0 | -0.79% |
| 2026-04-10 | $0.2801 | $0.2603 | $0.0198 | 202,230.0 | +7.65% |
| 2026-04-09 | $0.27 | $0.2537 | $0.0163 | 144,951.0 | -2.95% |
| 2026-04-08 | $0.2769 | $0.26 | $0.0169 | 213,185.0 | +6.43% |
| 2026-04-07 | $0.2612 | $0.2414 | $0.0198 | 228,032.0 | +4.92% |
| 2026-04-06 | $0.2567 | $0.2287 | $0.028 | 272,464.0 | +2.83% |
| 2026-04-02 | $0.243 | $0.2201 | $0.0229 | 170,731.0 | -3.95% |
| 2026-04-01 | $0.256 | $0.2419 | $0.0141 | 214,803.0 | -2.80% |
| 2026-03-31 | $0.255 | $0.1804 | $0.0746 | 851,545.0 | +2.25% |
| 2026-03-30 | $0.2934 | $0.227 | $0.0664 | 904,692.0 | -16.67% |
| 2026-03-27 | $0.323 | $0.2876 | $0.0354 | 430,920.0 | -8.31% |
| 2026-03-26 | $0.335 | $0.3141 | $0.0209 | 299,628.0 | +0.31% |
| 2026-03-25 | $0.3279 | $0.31 | $0.0179 | 128,645.0 | +0.31% |
| 2026-03-24 | $0.3465 | $0.3122 | $0.0343 | 162,622.0 | -5.69% |
| 2026-03-23 | $0.3544 | $0.3188 | $0.0356 | 798,056.0 | +8.77% |
| 2026-03-20 | $0.3265 | $0.2973 | $0.0292 | 583,712.0 | -2.52% |
| 2026-03-19 | $0.3497 | $0.31 | $0.0397 | 303,749.0 | -3.72% |
| 2026-03-18 | $0.3428 | $0.3101 | $0.0327 | 382,508.0 | +0.73% |
| 2026-03-17 | $0.35 | $0.3213 | $0.0287 | 265,523.0 | -0.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.314 | $0.2201 | $0.0939 | 2,710,816.0 | +20.68% |
| 2026-03 | $0.4446 | $0.1804 | $0.2642 | 9,947,810.0 | -32.92% |
| 2026-02 | $0.4289 | $0.29 | $0.1389 | 5,608,997.0 | -7.29% |
| 2026-01 | $0.591 | $0.3801 | $0.2109 | 9,353,079.0 | -9.44% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.9688 | $0.4251 | $0.5437 | 8,381,194.0 | -55.58% |
| 2025-11 | $1.28 | $0.7516 | $0.5283 | 19,813,499.0 | -7.43% |
| 2025-10 | $1.43 | $0.891 | $0.539 | 33,130,753.0 | -6.14% |
| 2025-09 | $1.31 | $1.03 | $0.28 | 9,860,243.0 | -8.80% |
| 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% |
1.78%
0.59%
자본화:
|
볼륨(24시간):