Get the Stockscreener App
2.3867
2.59%
-0.0634
LM Funding America Inc Stock (LMFA) Price History
The historical daily chart and data for LM Funding America Inc stock (LMFA), show that the latest closing stock price as of May 01, 2024, is $2.3867.
- LM Funding America Inc all-time high stock price is $446.00, occurred on August 22, 2016.
- The lowest LM Funding America Inc stock price recorded was $0.2721 on November 22, 2023. Since then, LM Funding America Inc's stock price has risen over 776.98% to $2.3867 now.
- The 52-week high stock price for LMFA is $3.77, representing a 57.96% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for LMFA is $0.2721, indicating a -88.60% decrease from the current share price, occurred on November 22, 2023.
- The closing price of LM Funding America Inc (LMFA) stock in the beginning of 2023 was $4.86. The stock closed the year at $0.552, a loss of over -88.64% for the year.
The table below shows more information about LMFA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $2.49 | $2.32 | $0.173 | 22,740.0 | -2.59% |
| Apr 30, 2024 | $2.56 | $2.40 | $0.1599 | 24,092.0 | -6.48% |
| Apr 29, 2024 | $2.70 | $2.59 | $0.11 | 17,030.0 | -3.68% |
| Apr 26, 2024 | $2.79 | $2.56 | $0.23 | 34,083.0 | +1.12% |
| Apr 25, 2024 | $2.73 | $2.58 | $0.1522 | 17,983.0 | -1.47% |
| Apr 24, 2024 | $2.83 | $2.68 | $0.15 | 14,762.0 | -2.85% |
| Apr 23, 2024 | $2.98 | $2.75 | $0.23 | 56,335.0 | +2.18% |
| Apr 22, 2024 | $2.75 | $2.44 | $0.31 | 38,392.0 | +6.18% |
| Apr 19, 2024 | $2.83 | $2.55 | $0.28 | 69,980.0 | -3.00% |
| Apr 18, 2024 | $2.78 | $2.45 | $0.33 | 22,735.0 | +6.80% |
| Apr 17, 2024 | $2.59 | $2.31 | $0.2818 | 31,266.0 | +2.46% |
| Apr 16, 2024 | $2.82 | $2.38 | $0.44 | 51,493.0 | -6.58% |
| Apr 15, 2024 | $2.99 | $2.61 | $0.38 | 42,470.0 | -7.38% |
| Apr 12, 2024 | $3.06 | $2.80 | $0.2599 | 58,277.0 | -6.32% |
| Apr 11, 2024 | $3.20 | $2.92 | $0.28 | 44,992.0 | -8.23% |
| Apr 10, 2024 | $3.29 | $3.10 | $0.1883 | 22,541.0 | -0.61% |
| Apr 09, 2024 | $3.44 | $3.19 | $0.25 | 50,261.0 | -0.60% |
| Apr 08, 2024 | $3.58 | $3.22 | $0.3599 | 75,753.0 | +2.15% |
| Apr 05, 2024 | $3.46 | $3.22 | $0.2382 | 32,403.0 | -2.69% |
| Apr 04, 2024 | $3.52 | $3.28 | $0.24 | 77,950.0 | +0.00% |
| Apr 03, 2024 | $3.47 | $3.10 | $0.369 | 66,429.0 | +3.73% |
| Apr 02, 2024 | $3.32 | $3.11 | $0.21 | 85,401.0 | -6.12% |
LM Funding America Inc Stock (LMFA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of LM Funding America Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LMFA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of LM Funding America Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
LM Funding America Inc Stock (LMFA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.49 | $2.32 | $0.173 | 22,740.0 | +0.00% |
| Apr, 2024 | $3.77 | $2.31 | $1.46 | 1,104,489.0 | -34.79% |
| Mar, 2024 | $3.74 | $0.4012 | $3.34 | 13,257,786.0 | +537.63% |
| Feb, 2024 | $0.73 | $0.367 | $0.363 | 14,304,992.0 | +8.51% |
| Jan, 2024 | $0.7631 | $0.3887 | $0.3744 | 13,766,592.0 | -14.19% |
LM Funding America Inc Stock (LMFA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.97 | $0.285 | $0.685 | 39,032,027.0 | +98.49% |
| Nov, 2023 | $0.4498 | $0.2721 | $0.1777 | 5,747,270.0 | -19.74% |
| Oct, 2023 | $0.5259 | $0.33 | $0.1959 | 10,890,966.0 | -20.70% |
| Sep, 2023 | $0.615 | $0.466 | $0.149 | 506,119.0 | -15.31% |
| Aug, 2023 | $0.7254 | $0.551 | $0.1744 | 1,800,086.0 | -16.54% |
| Jul, 2023 | $0.8611 | $0.6603 | $0.2008 | 1,871,641.0 | -1.39% |
| Jun, 2023 | $0.833 | $0.6558 | $0.1772 | 1,589,534.0 | -2.76% |
| May, 2023 | $1.37 | $0.6303 | $0.7397 | 44,798,701.0 | -7.69% |
| Apr, 2023 | $0.9639 | $0.6966 | $0.2674 | 1,722,736.0 | +0.00% |
| Mar, 2023 | $1.30 | $0.7009 | $0.5991 | 4,352,374.0 | -40.46% |
| Feb, 2023 | $1.48 | $0.6954 | $0.7836 | 6,528,686.0 | +83.11% |
| Jan, 2023 | $0.867 | $0.55 | $0.317 | 1,077,831.0 | +29.60% |
LM Funding America Inc Stock (LMFA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.7919 | $0.552 | $0.2399 | 1,371,180.0 | -17.61% |
| Nov, 2022 | $1.00 | $0.5801 | $0.4199 | 955,943.0 | -31.10% |
| Oct, 2022 | $1.07 | $0.8526 | $0.2174 | 1,276,703.0 | +0.25% |
| Sep, 2022 | $1.38 | $0.921 | $0.4589 | 1,295,105.0 | -26.24% |
| Aug, 2022 | $1.86 | $1.00 | $0.86 | 10,515,156.0 | +28.93% |
| Jul, 2022 | $1.24 | $0.7303 | $0.5097 | 2,432,166.0 | +25.17% |
| Jun, 2022 | $1.51 | $0.75 | $0.76 | 4,385,968.0 | -45.31% |
| May, 2022 | $2.40 | $1.06 | $1.34 | 3,524,254.0 | -36.05% |
| Apr, 2022 | $3.04 | $2.25 | $0.79 | 628,731.0 | -18.53% |
| Mar, 2022 | $3.20 | $2.37 | $0.8299 | 2,417,877.0 | -3.70% |
| Feb, 2022 | $4.27 | $2.52 | $1.75 | 1,573,884.0 | -15.14% |
| Jan, 2022 | $5.05 | $2.96 | $2.09 | 1,260,591.0 | -27.98% |
2.06%
0.05%
Cap:
|
Volume (24h):