Stockscreener 앱 받기
0.5201
2.33%
-0.00251
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.525 | $0.4976 | $0.0274 | 126,777.0 | -1.41% |
| 2026-01-07 | $0.5498 | $0.4975 | $0.0523 | 270,528.0 | -3.51% |
| 2026-01-06 | $0.5788 | $0.5345 | $0.0443 | 287,158.0 | -3.42% |
| 2026-01-05 | $0.591 | $0.52 | $0.071 | 1,017,098.0 | +16.11% |
| 2026-01-02 | $0.539 | $0.4461 | $0.0929 | 612,114.0 | +8.81% |
| 2025-12-31 | $0.478 | $0.43 | $0.048 | 418,583.0 | +0.89% |
| 2025-12-30 | $0.4588 | $0.4251 | $0.0337 | 623,948.0 | -1.12% |
| 2025-12-29 | $0.4744 | $0.44 | $0.0344 | 443,722.0 | -3.05% |
| 2025-12-26 | $0.5124 | $0.458 | $0.0544 | 548,082.0 | -10.00% |
| 2025-12-24 | $0.5503 | $0.50 | $0.0503 | 207,329.0 | -1.77% |
| 2025-12-23 | $0.5619 | $0.50 | $0.0619 | 560,635.0 | -1.48% |
| 2025-12-22 | $0.6117 | $0.5236 | $0.0881 | 560,264.0 | -10.05% |
| 2025-12-19 | $0.6317 | $0.5575 | $0.0742 | 871,294.0 | -16.66% |
| 2025-12-18 | $0.7699 | $0.685 | $0.0849 | 367,232.0 | -2.52% |
| 2025-12-17 | $0.7779 | $0.715 | $0.0629 | 460,875.0 | -0.26% |
| 2025-12-16 | $0.764 | $0.7114 | $0.0526 | 328,651.0 | -0.29% |
| 2025-12-15 | $0.81 | $0.7007 | $0.1093 | 615,419.0 | -7.22% |
| 2025-12-12 | $0.8669 | $0.7799 | $0.087 | 326,881.0 | -6.44% |
| 2025-12-11 | $0.8625 | $0.82 | $0.0425 | 272,156.0 | -2.33% |
| 2025-12-10 | $0.8989 | $0.8491 | $0.0498 | 379,374.0 | -1.19% |
| 2025-12-09 | $0.9337 | $0.86 | $0.0737 | 527,481.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.591 | $0.4461 | $0.1449 | 2,313,675.0 | +16.07% |
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% |
0.81%
0.91%
자본화:
|
볼륨(24시간):