Lument Finance Trust, Inc. - LFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.51	1.63	1.63	1.63	1.5	360,000
December 02, 2025	1.54	1.49	1.49	1.55	1.47	187,400
December 01, 2025	1.63	1.51	1.51	1.64	1.51	173,302
November 28, 2025	1.63	1.63	1.63	1.64	1.6	93,100
November 26, 2025	1.57	1.59	1.59	1.62	1.56	355,831
November 25, 2025	1.53	1.59	1.59	1.6	1.53	309,017
November 24, 2025	1.51	1.51	1.51	1.56	1.49	131,020
November 21, 2025	1.42	1.52	1.52	1.52	1.42	174,700
November 20, 2025	1.49	1.43	1.43	1.56	1.43	173,432
November 19, 2025	1.49	1.47	1.47	1.54	1.47	246,083
November 18, 2025	1.46	1.47	1.47	1.49	1.45	149,021
November 17, 2025	1.47	1.5	1.5	1.54	1.47	167,877
November 14, 2025	1.47	1.49	1.49	1.5	1.46	99,500
November 13, 2025	1.5	1.49	1.49	1.52	1.47	248,400
November 12, 2025	1.55	1.54	1.54	1.56	1.54	403,589
November 11, 2025	1.56	1.56	1.56	1.56	1.54	168,400
November 10, 2025	1.52	1.55	1.55	1.56	1.52	223,016
November 07, 2025	1.53	1.52	1.52	1.56	1.52	110,800
November 06, 2025	1.55	1.53	1.53	1.56	1.52	268,800
November 05, 2025	1.55	1.54	1.54	1.55	1.52	135,751
November 04, 2025	1.5	1.53	1.53	1.56	1.5	210,454
November 03, 2025	1.58	1.54	1.54	1.58	1.51	192,738
October 31, 2025	1.5	1.56	1.56	1.59	1.5	273,548
October 30, 2025	1.57	1.55	1.55	1.6	1.5	452,000
October 29, 2025	1.6	1.57	1.57	1.64	1.56	242,300
October 28, 2025	1.65	1.6	1.6	1.67	1.59	363,448
October 27, 2025	1.73	1.62	1.62	1.75	1.62	307,719
October 24, 2025	1.71	1.71	1.71	1.74	1.7	144,692
October 23, 2025	1.76	1.71	1.71	1.77	1.71	120,632
October 22, 2025	1.77	1.77	1.77	1.8	1.75	80,900
October 21, 2025	1.8	1.75	1.75	1.8	1.75	145,000
October 20, 2025	1.78	1.81	1.81	1.82	1.78	109,129
October 17, 2025	1.76	1.78	1.78	1.81	1.76	115,923
October 16, 2025	1.84	1.77	1.77	1.87	1.76	126,751
October 15, 2025	1.85	1.86	1.86	1.88	1.84	138,881
October 14, 2025	1.78	1.83	1.83	1.84	1.75	171,900
October 13, 2025	1.76	1.78	1.78	1.79	1.76	117,658
October 10, 2025	1.81	1.76	1.76	1.83	1.76	127,501
October 09, 2025	1.85	1.8	1.8	1.86	1.8	220,100
October 08, 2025	1.84	1.84	1.84	1.86	1.83	102,757
October 07, 2025	1.85	1.84	1.84	1.89	1.84	144,900
October 06, 2025	1.9	1.87	1.87	1.93	1.84	426,856
October 03, 2025	1.95	1.92	1.92	1.95	1.9	266,425
October 02, 2025	2	1.97	1.97	2.01	1.96	140,800
October 01, 2025	2.02	2.01	2.01	2.04	2	72,010
September 30, 2025	2	2.02	2.02	2.03	1.98	187,773
September 29, 2025	2.11	2.06	2.06	2.11	2.05	164,500
September 26, 2025	2.1	2.12	2.12	2.13	2.1	112,313
September 25, 2025	2.09	2.09	2.09	2.13	2.07	130,950
September 24, 2025	2.08	2.11	2.11	2.12	2.08	122,200
September 23, 2025	2.1	2.09	2.09	2.14	2.08	170,623
September 22, 2025	2.2	2.12	2.12	2.2	2.11	171,721
September 19, 2025	2.21	2.2	2.2	2.21	2.13	469,400
September 18, 2025	2.18	2.21	2.21	2.21	2.16	125,400
September 17, 2025	2.16	2.15	2.15	2.21	2.14	166,731
September 16, 2025	2.2	2.14	2.14	2.23	2.12	423,802
September 15, 2025	2.31	2.27	2.27	2.31	2.27	93,313
September 12, 2025	2.35	2.32	2.32	2.35	2.31	84,907
September 11, 2025	2.31	2.34	2.34	2.35	2.31	71,608
September 10, 2025	2.32	2.33	2.33	2.33	2.3	49,243

Lument Finance Trust, Inc. (LFT) NYSE