Stockscreener 앱 받기
0.247
1.38%
0.00335
시간 외 거래:
.25
0.00305
+1.24%
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.2564 | $0.241 | $0.0154 | 220,584.0 | +1.38% |
| 2026-05-04 | $0.2499 | $0.235 | $0.0149 | 318,063.0 | +0.45% |
| 2026-05-01 | $0.2545 | $0.24 | $0.0145 | 425,980.0 | +0.62% |
| 2026-04-30 | $0.2446 | $0.2219 | $0.0227 | 172,856.0 | +6.17% |
| 2026-04-29 | $0.244 | $0.2264 | $0.0176 | 393,931.0 | -4.18% |
| 2026-04-28 | $0.2494 | $0.2351 | $0.0143 | 122,841.0 | -3.19% |
| 2026-04-27 | $0.2556 | $0.2238 | $0.0318 | 159,396.0 | -3.78% |
| 2026-04-24 | $0.2618 | $0.241 | $0.0208 | 212,744.0 | +2.05% |
| 2026-04-23 | $0.274 | $0.2345 | $0.0395 | 736,244.0 | -5.89% |
| 2026-04-22 | $0.3099 | $0.2613 | $0.0486 | 964,277.0 | -2.79% |
| 2026-04-21 | $0.2925 | $0.2722 | $0.0203 | 103,544.0 | -4.86% |
| 2026-04-20 | $0.2959 | $0.2749 | $0.021 | 269,666.0 | -0.42% |
| 2026-04-17 | $0.3174 | $0.2872 | $0.0302 | 747,652.0 | -1.61% |
| 2026-04-16 | $0.315 | $0.2851 | $0.0299 | 207,322.0 | -3.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.2564 | $0.235 | $0.0214 | 1,185,211.0 | +2.47% |
| 2026-04 | $0.3174 | $0.2201 | $0.0973 | 6,574,629.0 | -3.60% |
| 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% |
0.75%
2.09%
자본화:
|
볼륨(24시간):