Stockscreener 앱 받기
0.3094
3.13%
0.0094
시장 영업 전:
.31
0.0006
+0.19%
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-02-02 | $0.39 | $0.361 | $0.029 | 365,054.0 | -10.20% |
| 2026-01-30 | $0.42 | $0.3801 | $0.0399 | 424,281.0 | +1.01% |
| 2026-01-29 | $0.418 | $0.3922 | $0.0258 | 273,807.0 | -5.01% |
| 2026-01-28 | $0.43 | $0.41 | $0.02 | 219,757.0 | -0.76% |
| 2026-01-27 | $0.4265 | $0.41 | $0.0165 | 358,956.0 | +2.30% |
| 2026-01-26 | $0.4491 | $0.395 | $0.0541 | 331,042.0 | -3.80% |
| 2026-01-23 | $0.465 | $0.419 | $0.046 | 318,165.0 | -1.61% |
| 2026-01-22 | $0.4456 | $0.4308 | $0.0148 | 108,040.0 | +1.28% |
| 2026-01-21 | $0.4333 | $0.408 | $0.0253 | 269,656.0 | +5.49% |
| 2026-01-20 | $0.458 | $0.3953 | $0.0627 | 634,818.0 | -8.09% |
| 2026-01-16 | $0.48 | $0.441 | $0.039 | 699,512.0 | -5.51% |
| 2026-01-15 | $0.54 | $0.4582 | $0.0818 | 859,203.0 | -0.02% |
| 2026-01-14 | $0.522 | $0.468 | $0.054 | 889,172.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.39 | $0.29 | $0.10 | 3,542,695.0 | -23.03% |
| 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% |
0.25%
자본화:
|
볼륨(24시간):