LM Funding America, Inc. - LMFA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.37	0.34	0.34	0.37	0.33	99,500
February 19, 2026	0.4	0.35	0.35	0.4	0.34	306,613
February 18, 2026	0.37	0.39	0.39	0.43	0.36	690,933
February 17, 2026	0.34	0.37	0.37	0.39	0.32	728,018
February 13, 2026	0.32	0.33	0.33	0.34	0.31	175,209
February 12, 2026	0.37	0.31	0.31	0.37	0.3	526,915
February 11, 2026	0.33	0.3	0.3	0.33	0.3	153,700
February 10, 2026	0.35	0.32	0.32	0.35	0.31	77,819
February 09, 2026	0.36	0.33	0.33	0.36	0.33	132,835
February 06, 2026	0.3	0.35	0.35	0.37	0.3	584,247
February 05, 2026	0.31	0.29	0.29	0.33	0.29	532,424
February 04, 2026	0.33	0.32	0.32	0.33	0.32	226,558
February 03, 2026	0.35	0.34	0.34	0.36	0.32	422,900
February 02, 2026	0.38	0.36	0.36	0.39	0.36	366,773
January 30, 2026	0.4	0.4	0.4	0.42	0.38	425,752
January 29, 2026	0.42	0.4	0.4	0.42	0.39	276,600
January 28, 2026	0.42	0.42	0.42	0.43	0.41	220,146
January 27, 2026	0.41	0.42	0.42	0.43	0.41	367,106
January 26, 2026	0.44	0.41	0.41	0.45	0.4	332,200
January 23, 2026	0.44	0.43	0.43	0.47	0.42	318,400
January 22, 2026	0.43	0.44	0.44	0.45	0.43	103,691
January 21, 2026	0.41	0.43	0.43	0.43	0.41	271,657
January 20, 2026	0.46	0.41	0.41	0.46	0.4	642,300
January 16, 2026	0.47	0.44	0.44	0.48	0.44	699,946
January 15, 2026	0.47	0.47	0.47	0.54	0.46	885,757
January 14, 2026	0.5	0.47	0.47	0.52	0.47	893,836
January 13, 2026	0.46	0.48	0.48	0.51	0.45	894,609
January 12, 2026	0.48	0.47	0.47	0.49	0.46	352,000
January 09, 2026	0.48	0.47	0.47	0.51	0.47	187,893
January 08, 2026	0.5	0.47	0.47	0.53	0.47	427,308
January 07, 2026	0.55	0.52	0.52	0.55	0.5	271,331
January 06, 2026	0.57	0.54	0.54	0.58	0.53	305,026
January 05, 2026	0.53	0.56	0.56	0.59	0.52	1.04M
January 02, 2026	0.46	0.48	0.48	0.54	0.45	613,416
December 31, 2025	0.43	0.44	0.44	0.48	0.43	420,543
December 30, 2025	0.45	0.44	0.44	0.46	0.43	625,038
December 29, 2025	0.47	0.45	0.45	0.47	0.44	446,400
December 26, 2025	0.5	0.46	0.46	0.51	0.46	585,667
December 24, 2025	0.53	0.51	0.51	0.55	0.5	207,329
December 23, 2025	0.52	0.52	0.52	0.56	0.5	563,900
December 22, 2025	0.6	0.53	0.53	0.61	0.52	580,100
December 19, 2025	0.57	0.59	0.59	0.63	0.56	871,654
December 18, 2025	0.75	0.7	0.7	0.77	0.69	367,198
December 17, 2025	0.72	0.72	0.72	0.78	0.72	462,029
December 16, 2025	0.71	0.72	0.72	0.76	0.71	331,700
December 15, 2025	0.81	0.73	0.73	0.81	0.7	617,600
December 12, 2025	0.85	0.78	0.78	0.87	0.78	331,981
December 11, 2025	0.86	0.84	0.84	0.86	0.82	281,300
December 10, 2025	0.87	0.86	0.86	0.9	0.85	379,519
December 09, 2025	0.88	0.87	0.87	0.93	0.86	529,413
December 08, 2025	0.93	0.89	0.89	0.94	0.88	146,542
December 05, 2025	0.95	0.93	0.93	0.95	0.92	44,142
December 04, 2025	0.93	0.96	0.96	0.96	0.91	138,324
December 03, 2025	0.94	0.96	0.96	0.97	0.9	258,400
December 02, 2025	0.9	0.91	0.91	0.92	0.88	282,007
December 01, 2025	0.89	0.89	0.89	0.91	0.87	349,992
November 28, 2025	0.99	0.99	0.99	1.01	0.96	386,216
November 26, 2025	0.9	0.96	0.96	0.98	0.88	513,894
November 25, 2025	0.86	0.88	0.88	0.89	0.83	81,100
November 24, 2025	0.83	0.87	0.87	0.87	0.78	419,000

LM Funding America, Inc. (LMFA) NASDAQ