LM Funding America, Inc. - Common Stock (NQ:LMFA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	2.810	2.930	2.600	2.650	228,935	-0.17(-6.03%)
Jul 02, 2025	2.790	2.950	2.631	2.820	218,222	+0.08(+2.92%)
Jul 01, 2025	2.790	2.860	2.500	2.740	114,358	-0.12(-4.20%)
Jun 30, 2025	2.350	2.890	2.350	2.860	388,515	+0.55(+23.81%)
Jun 27, 2025	2.310	2.450	2.220	2.310	92,113	-0.00(-0.22%)
Jun 26, 2025	2.250	2.340	2.180	2.315	89,127	+0.02(+1.09%)
Jun 25, 2025	2.210	2.460	2.210	2.290	197,154	+0.08(+3.62%)
Jun 24, 2025	1.780	2.390	1.750	2.210	557,598	+0.49(+28.49%)
Jun 23, 2025	1.800	1.829	1.720	1.720	53,641	-0.08(-4.44%)
Jun 20, 2025	1.680	1.800	1.640	1.800	47,428	+0.15(+9.09%)
Jun 18, 2025	1.750	1.760	1.620	1.650	36,271	-0.05(-2.94%)
Jun 17, 2025	1.833	1.833	1.700	1.700	7,087	-0.06(-3.41%)
Jun 16, 2025	1.700	1.770	1.679	1.760	27,514	+0.12(+7.32%)
Jun 13, 2025	1.700	1.714	1.640	1.640	29,544	-0.04(-2.38%)
Jun 12, 2025	1.890	1.887	1.670	1.680	62,002	-0.10(-5.62%)
Jun 11, 2025	1.900	1.910	1.750	1.780	55,159	-0.11(-5.82%)
Jun 10, 2025	1.920	1.950	1.880	1.890	36,159	-0.02(-1.05%)
Jun 09, 2025	1.940	1.970	1.870	1.910	55,773	-0.04(-2.05%)
Jun 06, 2025	1.900	1.990	1.830	1.950	67,210	+0.11(+5.98%)
Jun 05, 2025	2.020	2.070	1.840	1.840	73,455	-0.15(-7.54%)
Jun 04, 2025	1.980	2.100	1.940	1.990	106,321	+0.04(+2.05%)
Jun 03, 2025	2.070	2.080	1.890	1.950	83,302	-0.08(-3.94%)
Jun 02, 2025	1.970	2.080	1.886	2.030	198,372	+0.10(+5.18%)
May 30, 2025	1.530	2.000	1.530	1.930	215,394	+0.38(+24.52%)
May 29, 2025	1.660	1.710	1.500	1.550	85,664	-0.06(-3.73%)
May 28, 2025	1.680	1.690	1.600	1.610	26,890	-0.05(-3.01%)
May 27, 2025	1.710	1.839	1.630	1.660	103,534	-0.01(-0.30%)
May 23, 2025	1.650	1.712	1.530	1.665	84,269	-0.06(-3.76%)
May 22, 2025	1.780	1.780	1.680	1.730	78,746	+0.06(+3.59%)
May 21, 2025	1.750	1.900	1.580	1.670	105,372	-0.06(-3.47%)
May 20, 2025	1.720	1.759	1.650	1.730	55,386	+0.02(+1.17%)
May 19, 2025	1.640	1.770	1.600	1.710	57,910	+0.04(+2.40%)
May 16, 2025	1.590	1.780	1.480	1.670	67,039	+0.09(+5.70%)
May 15, 2025	1.500	1.600	1.400	1.580	97,668	-0.07(-4.24%)
May 14, 2025	1.870	1.900	1.610	1.650	81,287	-0.22(-11.76%)
May 13, 2025	1.900	2.010	1.805	1.870	65,639	-0.03(-1.58%)
May 12, 2025	2.140	2.280	1.800	1.900	610,120	+0.00(+0.00%)
May 09, 2025	1.920	2.080	1.880	1.900	99,194	-0.02(-1.04%)
May 08, 2025	1.710	1.968	1.690	1.920	154,631	+0.25(+14.97%)
May 07, 2025	1.750	1.780	1.650	1.670	30,602	-0.03(-1.76%)
May 06, 2025	1.690	1.770	1.690	1.700	69,091	+0.00(+0.00%)
May 05, 2025	1.710	1.825	1.690	1.700	100,514	-0.02(-0.87%)
May 02, 2025	1.690	1.830	1.690	1.715	75,909	+0.06(+3.31%)