LMFA
LM Funding America, Inc. NCM · LMFA
$2.65
-0.02
(-0.75%)
Deep pullback · -2.28σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment LMFA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $2.61 | $2.74 | $2.55 | $2.65 | 0.0M |
| 2026-07-16 | $2.79 | $2.81 | $2.63 | $2.67 | 0.0M |
| 2026-07-15 | $2.74 | $2.91 | $2.74 | $2.84 | 0.0M |
| 2026-07-14 | $2.92 | $3.05 | $2.70 | $2.79 | 0.1M |
| 2026-07-13 | $3.29 | $3.40 | $2.80 | $2.92 | 0.1M |
| 2026-07-10 | $3.10 | $3.37 | $3.05 | $3.30 | 0.0M |
| 2026-07-09 | $3.25 | $3.46 | $3.18 | $3.19 | 0.1M |
| 2026-07-08 | $3.62 | $3.82 | $3.53 | $3.74 | 0.0M |
| 2026-07-07 | $3.67 | $3.79 | $3.54 | $3.72 | 0.0M |
| 2026-07-06 | $3.73 | $3.85 | $3.62 | $3.80 | 0.0M |
| 2026-07-02 | $3.65 | $3.78 | $3.54 | $3.73 | 0.0M |
| 2026-07-01 | $3.50 | $3.76 | $3.49 | $3.75 | 0.0M |
| 2026-06-30 | $3.55 | $3.73 | $3.43 | $3.73 | 0.0M |
| 2026-06-29 | $3.38 | $3.69 | $3.38 | $3.69 | 0.1M |
| 2026-06-26 | $3.55 | $3.72 | $3.33 | $3.72 | 0.1M |
| 2026-06-25 | $3.35 | $3.75 | $3.21 | $3.75 | 0.1M |
| 2026-06-24 | $3.25 | $4.00 | $3.05 | $3.81 | 2.2M |
| 2026-06-23 | $3.82 | $4.00 | $3.58 | $3.73 | 0.8M |
| 2026-06-22 | $4.60 | $5.10 | $4.60 | $4.89 | 0.0M |
| 2026-06-18 | $5.22 | $5.23 | $4.56 | $4.56 | 0.0M |
| 2026-06-17 | $5.20 | $5.42 | $5.01 | $5.01 | 0.0M |
| 2026-06-16 | $5.32 | $5.49 | $4.72 | $4.72 | 0.0M |
| 2026-06-15 | $5.22 | $5.62 | $5.08 | $5.16 | 0.0M |
| 2026-06-12 | $5.22 | $5.25 | $4.96 | $5.22 | 0.0M |
| 2026-06-11 | $5.49 | $5.49 | $4.95 | $5.28 | 0.0M |
| 2026-06-10 | $5.32 | $5.64 | $5.03 | $5.26 | 0.0M |
| 2026-06-09 | $5.95 | $5.95 | $5.25 | $5.44 | 0.0M |
| 2026-06-08 | $5.62 | $6.00 | $5.43 | $5.86 | 0.0M |
| 2026-06-05 | $5.85 | $5.86 | $5.38 | $5.49 | 0.0M |
| 2026-06-04 | $5.75 | $6.25 | $5.65 | $5.87 | 0.0M |
| 2026-06-03 | $6.06 | $6.18 | $5.65 | $5.97 | 0.0M |
| 2026-06-02 | $6.92 | $7.24 | $6.08 | $6.12 | 0.0M |
| 2026-06-01 | $6.50 | $7.25 | $6.40 | $7.21 | 0.0M |
| 2026-05-29 | $6.63 | $7.00 | $6.38 | $6.68 | 0.0M |
| 2026-05-28 | $6.10 | $6.49 | $6.10 | $6.31 | 0.0M |
| 2026-05-27 | $5.78 | $6.47 | $5.68 | $6.34 | 0.0M |
| 2026-05-26 | $6.03 | $6.21 | $5.88 | $5.97 | 0.0M |
| 2026-05-22 | $5.95 | $6.38 | $5.78 | $6.25 | 0.0M |
| 2026-05-21 | $5.54 | $5.99 | $5.40 | $5.95 | 0.0M |
| 2026-05-20 | $5.47 | $5.80 | $5.39 | $5.53 | 0.1M |
| 2026-05-19 | $5.50 | $5.82 | $5.29 | $5.56 | 0.0M |
| 2026-05-18 | $5.72 | $5.75 | $5.58 | $5.69 | 0.0M |
| 2026-05-15 | $5.95 | $6.04 | $5.68 | $5.76 | 0.0M |
| 2026-05-14 | $5.57 | $6.62 | $5.50 | $6.39 | 0.1M |
| 2026-05-13 | $5.64 | $5.93 | $5.39 | $5.53 | 0.0M |
| 2026-05-12 | $5.57 | $6.11 | $5.57 | $5.89 | 0.0M |
| 2026-05-11 | $6.00 | $6.25 | $5.75 | $5.75 | 0.0M |
| 2026-05-08 | $6.00 | $6.18 | $5.82 | $5.88 | 0.0M |
| 2026-05-07 | $6.00 | $6.26 | $5.91 | $5.91 | 0.0M |
| 2026-05-06 | $6.25 | $6.62 | $6.25 | $6.28 | 0.0M |
| 2026-05-05 | $6.03 | $6.41 | $6.03 | $6.17 | 0.0M |
| 2026-05-04 | $6.22 | $6.25 | $5.88 | $6.09 | 0.0M |
| 2026-05-01 | $6.00 | $6.36 | $6.00 | $6.06 | 0.0M |
| 2026-04-30 | $5.88 | $6.11 | $5.55 | $6.03 | 0.0M |
| 2026-04-29 | $6.03 | $6.10 | $5.66 | $5.68 | 0.0M |
| 2026-04-28 | $6.05 | $6.24 | $5.88 | $5.92 | 0.0M |
| 2026-04-27 | $6.25 | $6.39 | $5.59 | $6.12 | 0.0M |
| 2026-04-24 | $6.17 | $6.55 | $6.03 | $6.36 | 0.0M |
| 2026-04-23 | $6.75 | $6.85 | $5.86 | $6.23 | 0.0M |
| 2026-04-22 | $6.89 | $7.75 | $6.53 | $6.62 | 0.0M |
| 2026-04-21 | $7.30 | $7.31 | $6.80 | $6.81 | 0.0M |
| 2026-04-20 | $6.95 | $7.40 | $6.87 | $7.16 | 0.0M |
| 2026-04-17 | $7.57 | $7.93 | $7.18 | $7.19 | 0.0M |
| 2026-04-16 | $7.88 | $7.88 | $7.13 | $7.30 | 0.0M |
| 2026-04-15 | $7.15 | $7.85 | $7.15 | $7.54 | 0.0M |
| 2026-04-14 | $7.00 | $7.50 | $6.75 | $7.20 | 0.0M |
| 2026-04-13 | $7.00 | $7.23 | $6.50 | $6.95 | 0.0M |
| 2026-04-10 | $6.95 | $7.00 | $6.51 | $7.00 | 0.0M |
| 2026-04-09 | $6.61 | $6.75 | $6.34 | $6.50 | 0.0M |
| 2026-04-08 | $6.61 | $6.92 | $6.50 | $6.70 | 0.0M |
| 2026-04-07 | $6.10 | $6.53 | $6.03 | $6.30 | 0.0M |
| 2026-04-06 | $6.00 | $6.42 | $5.72 | $6.00 | 0.0M |
| 2026-04-02 | $6.07 | $6.07 | $5.50 | $5.84 | 0.0M |
| 2026-04-01 | $6.10 | $6.40 | $6.05 | $6.07 | 0.0M |
| 2026-03-31 | $6.25 | $6.38 | $4.51 | $6.25 | 0.0M |
| 2026-03-30 | $7.34 | $7.34 | $5.68 | $6.11 | 0.0M |
| 2026-03-27 | $8.07 | $8.07 | $7.19 | $7.34 | 0.0M |
| 2026-03-26 | $8.12 | $8.38 | $7.85 | $8.00 | 0.0M |
| 2026-03-25 | $7.97 | $8.20 | $7.75 | $7.97 | 0.0M |
| 2026-03-24 | $8.50 | $8.66 | $7.80 | $7.95 | 0.0M |
| 2026-03-23 | $7.97 | $8.86 | $7.97 | $8.43 | 0.0M |
| 2026-03-20 | $8.00 | $8.16 | $7.43 | $7.75 | 0.0M |
| 2026-03-19 | $8.74 | $8.74 | $7.75 | $7.95 | 0.0M |
| 2026-03-18 | $8.17 | $8.57 | $7.75 | $8.26 | 0.0M |
| 2026-03-17 | $8.56 | $8.75 | $8.03 | $8.20 | 0.0M |
| 2026-03-16 | $9.05 | $9.06 | $8.28 | $8.28 | 0.0M |
| 2026-03-13 | $9.90 | $10.73 | $7.38 | $8.27 | 0.1M |
| 2026-03-12 | $10.02 | $10.28 | $9.26 | $9.72 | 0.0M |
| 2026-03-11 | $10.17 | $10.45 | $9.77 | $10.45 | 0.0M |
| 2026-03-10 | $9.89 | $10.77 | $9.40 | $10.16 | 0.0M |
| 2026-03-09 | $9.01 | $10.10 | $8.97 | $9.84 | 0.0M |
| 2026-03-06 | $10.25 | $10.25 | $9.10 | $9.31 | 0.0M |
| 2026-03-05 | $10.69 | $10.69 | $9.00 | $10.12 | 0.0M |
| 2026-03-04 | $10.21 | $11.11 | $10.00 | $10.75 | 0.0M |
| 2026-03-03 | $9.50 | $9.75 | $8.95 | $9.50 | 0.0M |
| 2026-03-02 | $9.48 | $10.25 | $9.14 | $9.98 | 0.0M |
| 2026-02-27 | $9.75 | $9.75 | $9.25 | $9.32 | 0.0M |
| 2026-02-26 | $9.00 | $9.56 | $8.78 | $9.50 | 0.0M |
| 2026-02-25 | $8.38 | $9.05 | $8.28 | $8.78 | 0.0M |
| 2026-02-24 | $7.99 | $8.25 | $7.88 | $7.91 | 0.0M |
| 2026-02-23 | $8.60 | $8.60 | $7.75 | $8.00 | 0.0M |
| 2026-02-20 | $9.15 | $9.15 | $8.34 | $8.60 | 0.0M |
| 2026-02-19 | $10.00 | $10.00 | $8.50 | $8.82 | 0.0M |
| 2026-02-18 | $9.23 | $10.72 | $8.96 | $9.70 | 0.0M |
| 2026-02-17 | $8.57 | $9.85 | $8.02 | $9.20 | 0.0M |
| 2026-02-13 | $8.10 | $8.50 | $7.81 | $8.17 | 0.0M |
| 2026-02-12 | $9.23 | $9.25 | $7.50 | $7.74 | 0.0M |
| 2026-02-11 | $8.13 | $8.25 | $7.50 | $7.50 | 0.0M |
| 2026-02-10 | $8.73 | $8.75 | $7.79 | $7.88 | 0.0M |
| 2026-02-09 | $8.98 | $8.98 | $8.35 | $8.35 | 0.0M |
| 2026-02-06 | $7.50 | $9.18 | $7.50 | $8.62 | 0.0M |
| 2026-02-05 | $7.80 | $8.18 | $7.25 | $7.25 | 0.0M |
| 2026-02-04 | $8.13 | $8.28 | $7.88 | $7.97 | 0.0M |
| 2026-02-03 | $8.71 | $9.09 | $8.11 | $8.47 | 0.0M |
| 2026-02-02 | $9.48 | $9.75 | $9.02 | $9.02 | 0.0M |
| 2026-01-30 | $9.93 | $10.50 | $9.50 | $10.05 | 0.0M |
| 2026-01-29 | $10.45 | $10.45 | $9.81 | $9.95 | 0.0M |
| 2026-01-28 | $10.49 | $10.75 | $10.25 | $10.48 | 0.0M |
| 2026-01-27 | $10.25 | $10.66 | $10.25 | $10.56 | 0.0M |
| 2026-01-26 | $11.10 | $11.23 | $9.88 | $10.32 | 0.0M |
| 2026-01-23 | $11.10 | $11.62 | $10.48 | $10.73 | 0.0M |