If you invested $1000 in LifeMD, Inc. (LFMD) 10 years ago, it would be worth $2,692.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $353.54, while $1000 invested 1 year ago would be worth $283.4. This corresponds to total returns of 169.23%, -64.65%, -71.66%, respectively, with annualized returns of 10.41%, -18.77%, -71.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.62 | 3.5 | 3.5 | 3.69 | 3.44 | 567,463 |
| July 30, 2026 | 3.63 | 3.64 | 3.64 | 3.74 | 3.58 | 662,449 |
| July 29, 2026 | 3.83 | 3.64 | 3.64 | 3.89 | 3.61 | 695,381 |
| July 28, 2026 | 3.87 | 3.84 | 3.84 | 3.91 | 3.63 | 939,225 |
| July 27, 2026 | 3.74 | 3.87 | 3.87 | 3.89 | 3.68 | 1.03M |
| July 24, 2026 | 3.84 | 3.71 | 3.71 | 3.88 | 3.68 | 758,822 |
| July 23, 2026 | 3.86 | 3.87 | 3.87 | 4.06 | 3.7 | 1.24M |
| July 22, 2026 | 4.06 | 3.88 | 3.88 | 4.09 | 3.87 | 750,170 |
| July 21, 2026 | 4.33 | 4.09 | 4.09 | 4.39 | 4.07 | 636,525 |
| July 20, 2026 | 4.08 | 4.32 | 4.32 | 4.33 | 4.01 | 1M |
| July 17, 2026 | 4.39 | 4.15 | 4.15 | 4.39 | 4.09 | 621,365 |
| July 16, 2026 | 4.49 | 4.5 | 4.5 | 4.51 | 4.33 | 557,354 |
| July 15, 2026 | 4.51 | 4.53 | 4.53 | 4.63 | 4.5 | 353,230 |
| July 14, 2026 | 4.79 | 4.51 | 4.51 | 4.79 | 4.42 | 549,768 |
| July 13, 2026 | 4.58 | 4.76 | 4.76 | 4.89 | 4.54 | 527,039 |
| July 10, 2026 | 4.73 | 4.64 | 4.64 | 4.83 | 4.59 | 508,433 |
| July 09, 2026 | 4.69 | 4.73 | 4.73 | 4.84 | 4.65 | 457,630 |
| July 08, 2026 | 4.8 | 4.69 | 4.69 | 4.95 | 4.59 | 655,035 |
| July 07, 2026 | 4.92 | 4.88 | 4.88 | 5.01 | 4.79 | 898,775 |
| July 06, 2026 | 4.88 | 4.91 | 4.91 | 5 | 4.78 | 869,751 |
| July 02, 2026 | 4.55 | 4.87 | 4.87 | 5.1 | 4.51 | 1.66M |
| July 01, 2026 | 4.16 | 4.54 | 4.54 | 4.55 | 4.09 | 1.9M |
| June 30, 2026 | 4.2 | 4.13 | 4.13 | 4.24 | 3.9 | 1.4M |
| June 29, 2026 | 4.2 | 4.2 | 4.2 | 4.41 | 4.04 | 1.41M |
| June 26, 2026 | 4.2 | 4.13 | 4.13 | 4.26 | 4.04 | 1.56M |
| June 25, 2026 | 4.53 | 4.2 | 4.2 | 4.57 | 4.18 | 850,862 |
| June 24, 2026 | 4.56 | 4.5 | 4.5 | 4.6 | 4.38 | 1.01M |
| June 23, 2026 | 4.28 | 4.55 | 4.55 | 4.7 | 4.26 | 844,930 |
| June 22, 2026 | 4.72 | 4.31 | 4.31 | 4.85 | 4.28 | 1.12M |
| June 18, 2026 | 4.92 | 4.75 | 4.75 | 4.96 | 4.67 | 1.46M |
| June 17, 2026 | 4.78 | 4.91 | 4.91 | 5.07 | 4.76 | 933,190 |
| June 16, 2026 | 4.9 | 4.82 | 4.82 | 5.1 | 4.8 | 797,851 |
| June 15, 2026 | 4.75 | 4.91 | 4.91 | 5.12 | 4.75 | 1.02M |
| June 12, 2026 | 4.83 | 4.7 | 4.7 | 4.9 | 4.61 | 770,266 |
| June 11, 2026 | 4.97 | 4.9 | 4.9 | 5 | 4.64 | 819,933 |
| June 10, 2026 | 4.85 | 4.97 | 4.97 | 5.13 | 4.78 | 865,467 |
| June 09, 2026 | 5 | 4.82 | 4.82 | 5.23 | 4.74 | 994,175 |
| June 08, 2026 | 4.97 | 5.02 | 5.02 | 5.09 | 4.84 | 778,833 |
| June 05, 2026 | 4.85 | 4.89 | 4.89 | 5.08 | 4.69 | 0 |
| June 04, 2026 | 4.54 | 4.87 | 4.87 | 4.99 | 4.51 | 967,055 |
| June 03, 2026 | 4.62 | 4.56 | 4.56 | 4.64 | 4.42 | 720,737 |
| June 02, 2026 | 4.63 | 4.69 | 4.69 | 4.81 | 4.54 | 667,460 |
| June 01, 2026 | 4.27 | 4.63 | 4.63 | 4.65 | 4.23 | 1.03M |
| May 29, 2026 | 4.59 | 4.28 | 4.28 | 4.6 | 4.18 | 987,267 |
| May 28, 2026 | 4.52 | 4.59 | 4.59 | 4.66 | 4.47 | 1.01M |
| May 27, 2026 | 4.28 | 4.57 | 4.57 | 4.61 | 4.26 | 804,145 |
| May 26, 2026 | 4.2 | 4.24 | 4.24 | 4.47 | 4.2 | 602,639 |
| May 22, 2026 | 4.1 | 4.19 | 4.19 | 4.37 | 4.1 | 713,984 |
| May 21, 2026 | 4.24 | 4.07 | 4.07 | 4.28 | 4.07 | 900,695 |
| May 20, 2026 | 4.32 | 4.26 | 4.26 | 4.38 | 4.2 | 829,345 |
| May 19, 2026 | 4.22 | 4.3 | 4.3 | 4.42 | 4.2 | 647,016 |
| May 18, 2026 | 4.37 | 4.24 | 4.24 | 4.49 | 4.14 | 847,074 |
| May 15, 2026 | 4.38 | 4.33 | 4.33 | 4.52 | 4.3 | 811,637 |
| May 14, 2026 | 4.54 | 4.45 | 4.45 | 4.66 | 4.41 | 825,669 |
| May 13, 2026 | 4.25 | 4.54 | 4.54 | 4.59 | 4.25 | 1.1M |
| May 12, 2026 | 4.32 | 4.28 | 4.28 | 4.39 | 4.25 | 1.12M |
| May 11, 2026 | 4.72 | 4.39 | 4.39 | 4.87 | 4.37 | 1.2M |
| May 08, 2026 | 4.51 | 4.78 | 4.78 | 4.8 | 4.46 | 839,039 |
| May 07, 2026 | 4.76 | 4.49 | 4.49 | 5.01 | 4.33 | 2.3M |
| May 06, 2026 | 5.13 | 5.27 | 5.27 | 5.38 | 5.02 | 1.33M |