If you invested $1000 in LifeMD, Inc. (LFMD) 10 years ago, it would be worth $2,541.67 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $436.34, while $1000 invested 1 year ago would be worth $525.86. This corresponds to total returns of 154.17%, -56.37%, -47.41%, respectively, with annualized returns of 9.77%, -15.28%, -47.41%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.1 | 3.05 | 3.05 | 3.16 | 3.01 | 1.3M |
| September 10, 2026 | 2.91 | 3.03 | 3.03 | 3.07 | 2.91 | 1.03M |
| September 09, 2026 | 3.11 | 2.96 | 2.96 | 3.11 | 2.93 | 1.1M |
| September 08, 2026 | 3.06 | 3.09 | 3.09 | 3.15 | 3.04 | 940,403 |
| September 04, 2026 | 3.03 | 3.08 | 3.08 | 3.1 | 3.02 | 604,670 |
| September 03, 2026 | 3.11 | 3.05 | 3.05 | 3.15 | 3.05 | 0 |
| September 02, 2026 | 3.07 | 3.07 | 3.07 | 3.12 | 3.03 | 730,764 |
| September 01, 2026 | 3.09 | 3.1 | 3.1 | 3.23 | 3.05 | 748,949 |
| August 31, 2026 | 3.2 | 3.09 | 3.09 | 3.28 | 3.08 | 696,816 |
| August 28, 2026 | 3.26 | 3.14 | 3.14 | 3.3 | 3.14 | 465,842 |
| August 27, 2026 | 3.25 | 3.26 | 3.26 | 3.31 | 3.22 | 382,210 |
| August 26, 2026 | 3.22 | 3.24 | 3.24 | 3.3 | 3.2 | 476,119 |
| August 25, 2026 | 3.14 | 3.25 | 3.25 | 3.27 | 3.13 | 524,353 |
| August 24, 2026 | 3.28 | 3.14 | 3.14 | 3.31 | 3.12 | 408,910 |
| August 21, 2026 | 3.29 | 3.31 | 3.31 | 3.34 | 3.24 | 406,169 |
| August 20, 2026 | 3.36 | 3.28 | 3.28 | 3.41 | 3.28 | 390,302 |
| August 19, 2026 | 3.33 | 3.4 | 3.4 | 3.44 | 3.33 | 0 |
| August 18, 2026 | 3.28 | 3.27 | 3.27 | 3.36 | 3.24 | 655,106 |
| August 17, 2026 | 3.41 | 3.32 | 3.32 | 3.48 | 3.31 | 513,800 |
| August 14, 2026 | 3.45 | 3.45 | 3.45 | 3.49 | 3.37 | 679,929 |
| August 13, 2026 | 3.3 | 3.46 | 3.46 | 3.48 | 3.27 | 0 |
| August 12, 2026 | 3.37 | 3.29 | 3.29 | 3.4 | 3.2 | 0 |
| August 11, 2026 | 3.62 | 3.38 | 3.38 | 3.71 | 3.36 | 0 |
| August 10, 2026 | 3.5 | 3.62 | 3.62 | 3.64 | 3.41 | 2.23M |
| August 07, 2026 | 3.41 | 3.56 | 3.56 | 3.56 | 3.36 | 0 |
| August 06, 2026 | 3.22 | 3.4 | 3.4 | 3.64 | 3 | 4.97M |
| August 05, 2026 | 3.9 | 3.68 | 3.68 | 4.02 | 3.51 | 1.82M |
| August 04, 2026 | 3.74 | 3.9 | 3.9 | 3.92 | 3.74 | 640,722 |
| August 03, 2026 | 3.61 | 3.73 | 3.73 | 3.74 | 3.58 | 599,731 |
| 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 |