Stockscreener 앱 받기
0.4001
6.97%
-0.03
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.4276 | $0.36 | $0.0676 | 130,173.0 | -6.09% |
| 2026-03-04 | $0.4446 | $0.4001 | $0.0445 | 1,089,156.0 | +13.16% |
| 2026-03-03 | $0.3899 | $0.358 | $0.0319 | 98,993.0 | -4.79% |
| 2026-03-02 | $0.41 | $0.3656 | $0.0444 | 291,548.0 | +7.08% |
| 2026-02-27 | $0.39 | $0.3701 | $0.0199 | 99,314.0 | -1.92% |
| 2026-02-26 | $0.3825 | $0.3511 | $0.0314 | 139,650.0 | +8.20% |
| 2026-02-25 | $0.3619 | $0.3313 | $0.0306 | 126,081.0 | +11.07% |
| 2026-02-24 | $0.33 | $0.315 | $0.015 | 118,946.0 | -1.16% |
| 2026-02-23 | $0.3438 | $0.31 | $0.0338 | 113,572.0 | -6.95% |
| 2026-02-20 | $0.366 | $0.3336 | $0.0324 | 99,483.0 | -2.55% |
| 2026-02-19 | $0.40 | $0.34 | $0.06 | 305,780.0 | -9.07% |
| 2026-02-18 | $0.4289 | $0.3584 | $0.0705 | 690,202.0 | +5.43% |
| 2026-02-17 | $0.394 | $0.321 | $0.073 | 724,627.0 | +12.64% |
| 2026-02-13 | $0.34 | $0.3123 | $0.0277 | 175,109.0 | +5.59% |
| 2026-02-12 | $0.37 | $0.30 | $0.07 | 526,462.0 | +3.13% |
| 2026-02-11 | $0.33 | $0.30 | $0.03 | 153,678.0 | -4.76% |
| 2026-02-10 | $0.35 | $0.3116 | $0.0384 | 77,484.0 | -5.75% |
| 2026-02-09 | $0.359 | $0.3342 | $0.0248 | 132,531.0 | -3.13% |
| 2026-02-06 | $0.367 | $0.30 | $0.067 | 584,126.0 | +18.97% |
| 2026-02-05 | $0.327 | $0.29 | $0.037 | 529,389.0 | -9.06% |
| 2026-02-04 | $0.3314 | $0.315 | $0.0164 | 226,500.0 | -5.82% |
| 2026-02-03 | $0.3636 | $0.3245 | $0.0391 | 421,009.0 | -6.20% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.4446 | $0.358 | $0.0866 | 1,609,870.0 | +8.34% |
| 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% |
0.28%
2.18%
자본화:
|
볼륨(24시간):