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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.15	2.14	2.14	2.16	2.11	109,200
August 14, 2025	2.2	2.16	2.16	2.2	2.16	117,811
August 13, 2025	2.11	2.2	2.2	2.2	2.11	163,300
August 12, 2025	2.11	2.15	2.15	2.16	2.08	205,649
August 11, 2025	2.31	2.1	2.1	2.31	2.08	375,194
August 08, 2025	2.29	2.31	2.31	2.33	2.25	171,713
August 07, 2025	2.23	2.27	2.27	2.3	2.23	110,894
August 06, 2025	2.24	2.23	2.23	2.28	2.21	89,805
August 05, 2025	2.17	2.25	2.25	2.25	2.14	111,536
August 04, 2025	2.17	2.17	2.17	2.19	2.16	88,988
August 01, 2025	2.18	2.15	2.15	2.18	2.14	142,867
July 31, 2025	2.18	2.16	2.16	2.21	2.15	288,571
July 30, 2025	2.27	2.22	2.22	2.3	2.2	153,947
July 29, 2025	2.2	2.27	2.27	2.27	2.19	184,807
July 28, 2025	2.29	2.22	2.22	2.3	2.22	170,553
July 25, 2025	2.33	2.29	2.29	2.33	2.23	176,944
July 24, 2025	2.4	2.34	2.34	2.4	2.34	165,061
July 23, 2025	2.33	2.41	2.41	2.41	2.32	242,900
July 22, 2025	2.22	2.31	2.31	2.44	2.21	364,349
July 21, 2025	2.17	2.24	2.24	2.24	2.17	212,134
July 18, 2025	2.15	2.18	2.18	2.19	2.12	228,394
July 17, 2025	2.14	2.13	2.13	2.15	2.12	155,587
July 16, 2025	2.14	2.16	2.16	2.16	2.11	234,103
July 15, 2025	2.15	2.12	2.12	2.19	2.09	165,100
July 14, 2025	2.09	2.15	2.15	2.15	2.09	132,328
July 11, 2025	2.08	2.09	2.09	2.12	2.08	159,598
July 10, 2025	2.1	2.08	2.08	2.13	2.08	126,429
July 09, 2025	2.12	2.1	2.1	2.12	2.09	129,082
July 08, 2025	2.1	2.09	2.09	2.12	2.06	232,700
July 07, 2025	2.19	2.11	2.11	2.2	2.11	243,843
July 03, 2025	2.11	2.19	2.19	2.19	2.11	96,400
July 02, 2025	2.13	2.1	2.1	2.14	2.05	336,813
July 01, 2025	2.2	2.14	2.14	2.21	2.13	388,103
June 30, 2025	2.29	2.21	2.21	2.29	2.15	373,248
June 27, 2025	2.27	2.3	2.24	2.33	2.25	4.99M
June 26, 2025	2.28	2.25	2.19	2.28	2.22	226,858
June 25, 2025	2.33	2.27	2.21	2.33	2.27	199,430
June 24, 2025	2.37	2.33	2.27	2.4	2.31	225,216
June 23, 2025	2.42	2.29	2.23	2.42	2.29	304,343
June 20, 2025	2.53	2.45	2.39	2.54	2.44	104,200
June 18, 2025	2.46	2.46	2.4	2.55	2.46	123,077
June 17, 2025	2.54	2.45	2.39	2.59	2.45	129,700
June 16, 2025	2.6	2.54	2.47	2.63	2.54	104,914
June 13, 2025	2.6	2.59	2.59	2.6	2.57	79,257
June 12, 2025	2.59	2.61	2.61	2.65	2.58	87,000
June 11, 2025	2.58	2.6	2.6	2.62	2.56	97,898
June 10, 2025	2.58	2.56	2.56	2.59	2.54	89,700
June 09, 2025	2.55	2.56	2.56	2.59	2.52	90,923
June 06, 2025	2.57	2.56	2.56	2.6	2.56	99,841
June 05, 2025	2.56	2.57	2.57	2.63	2.56	116,307
June 04, 2025	2.52	2.54	2.54	2.57	2.52	81,600
June 03, 2025	2.51	2.54	2.54	2.58	2.46	124,144
June 02, 2025	2.51	2.51	2.51	2.54	2.48	134,219
May 30, 2025	2.42	2.49	2.49	2.51	2.42	118,413
May 29, 2025	2.52	2.4	2.4	2.53	2.38	251,112
May 28, 2025	2.47	2.5	2.5	2.53	2.47	89,400
May 27, 2025	2.46	2.5	2.5	2.52	2.46	91,800
May 23, 2025	2.4	2.44	2.44	2.44	2.35	108,400
May 22, 2025	2.45	2.4	2.4	2.48	2.4	98,516
May 21, 2025	2.54	2.45	2.45	2.54	2.45	96,001

Lument Finance Trust, Inc. (LFT) NYSE