LifeMD, Inc. - LFMDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.74	22.75	22.75	22.8	22.74	1,100
February 19, 2026	22.59	22.7	22.7	22.7	22.59	700
February 18, 2026	22.51	22.6	22.6	22.84	22.51	1,521
February 17, 2026	22.55	22.55	22.55	22.55	22.55	200
February 13, 2026	22.27	22.5	22.5	22.5	22.27	2,038
February 12, 2026	22.45	22.4	22.4	22.45	22.4	1,000
February 11, 2026	22.3	22.3	22.3	22.3	22.3	1,200
February 10, 2026	22.35	22.4	22.4	22.45	22.35	1,014
February 09, 2026	22.75	22.3	22.3	22.75	22.18	17,045
February 06, 2026	22.56	22.7	22.7	22.7	22.2	1,075
February 05, 2026	22.2	22.66	22.66	22.74	22.2	4,500
February 04, 2026	22.58	22.5	22.5	22.58	22.45	1,400
February 03, 2026	22.5	22.7	22.7	22.74	22.5	900
February 02, 2026	22.15	22.78	22.78	22.78	22.15	409
January 30, 2026	22.55	22.15	22.15	22.86	22.12	6,721
January 29, 2026	22.75	22.75	22.75	22.75	22.75	508
January 28, 2026	22.85	22.85	22.85	22.85	22.85	700
January 27, 2026	22.95	22.75	22.75	22.95	22.75	1,332
January 26, 2026	23	23	23	23	23	1,125
January 23, 2026	23	23	23	23	23	423
January 22, 2026	22.54	22.48	22.48	22.76	22.28	3,943
January 21, 2026	22.76	22.46	22.46	22.76	22.46	2,000
January 20, 2026	22.63	22.63	22.63	22.63	22.63	200
January 16, 2026	22.69	22.58	22.58	22.72	22.58	1,900
January 15, 2026	22.74	22.73	22.73	22.74	22.73	613
January 14, 2026	22.21	22.52	22.52	22.67	22.21	3,000
January 13, 2026	22.39	22.28	22.28	22.39	22.28	2,839
January 12, 2026	22.3	21.9	21.9	22.5	21.9	4,003
January 09, 2026	22.4	22.3	22.3	22.5	22.28	1,500
January 08, 2026	22.28	22.3	22.3	22.4	22.28	800
January 07, 2026	22.26	22.29	22.29	22.29	22.26	600
January 06, 2026	22.09	22.37	22.37	22.43	22.09	2,000
January 05, 2026	22.5	22.77	22.77	22.77	22.5	1,200
January 02, 2026	22.69	23.28	23.28	23.28	22.65	6,400
December 31, 2025	21.5	22.04	22.04	22.5	21.5	4,000
December 30, 2025	21.96	21.65	21.65	21.99	21.58	2,905
December 29, 2025	21.5	21.45	21.45	21.5	21.2	3,300
December 26, 2025	21.38	21.29	21.29	21.5	21.06	2,847
December 24, 2025	21.23	21.34	21.34	21.34	21.23	609
December 23, 2025	21.49	21.41	21.41	21.49	20.69	5,300
December 22, 2025	21.25	21.35	21.35	21.35	21.25	1,245
December 19, 2025	21.25	20.96	20.96	21.27	20.96	1,512
December 18, 2025	19.75	20.93	20.93	21.62	19.27	7,802
December 17, 2025	21.45	19.76	19.76	22	18.5	16,000
December 16, 2025	22.01	21.7	21.7	22.01	20.17	7,300
December 15, 2025	22.4	22	22	22.4	22	1,900
December 12, 2025	22.5	22.77	22.77	22.77	21.99	2,911
December 11, 2025	22.6	22.6	22.6	22.64	22.6	655
December 10, 2025	22.63	22.63	22.63	22.63	22.63	219
December 09, 2025	23.1	23.1	23.1	23.1	23.1	138
December 08, 2025	22.93	23	23	23	22.93	600
December 05, 2025	23.25	22.91	22.91	23.25	22.55	2,441
December 04, 2025	22.75	22.75	22.75	22.75	22.75	600
December 03, 2025	22.79	22.8	22.8	22.8	22.76	1,900
December 02, 2025	23.2	23.05	23.05	23.2	23.05	1,205
December 01, 2025	23.42	23.07	23.07	23.42	22.51	3,644
November 28, 2025	23.05	23.51	23.51	23.51	23.05	580
November 26, 2025	23.2	22.79	22.79	23.67	22.79	1,547
November 25, 2025	23.48	22.95	22.95	23.7	22.95	7,623
November 24, 2025	23.44	23.44	23.44	23.44	23.44	184

LifeMD, Inc. (LFMDP) NASDAQ