MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFMD — LifeMD, Inc. Common Stock
NasdaqLifeMD, Inc. Common Stock
$2.72
-0.02(-0.73%)
- O
- 2.86
- H
- 2.86
- L
- 2.67
- V
- 799.6K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.72
Period Return-53.26%
Period High$15.84
Period Low$2.56
Avg Daily Volume1.35M
Total Trading Days365
LFMD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.86 | $2.86 | $2.67 | $2.72 | $-0.02 | -0.73% | 799,602 | $2.72 | $2.67 $2.86 |
| Oct 2, 2026 | $2.86 | $2.94 | $2.73 | $2.74 | $-0.11 | -3.86% | 709,135 | $2.78 | $2.73 $2.94 |
| Oct 1, 2026 | $2.90 | $2.91 | $2.83 | $2.85 | $-0.05 | -1.72% | 712,010 | $2.86 | $2.83 $2.91 |
| Sep 30, 2026 | $2.90 | $3.00 | $2.85 | $2.90 | +$0.02 | +0.69% | 725,487 | $2.92 | $2.85 $3.00 |
| Sep 29, 2026 | $2.94 | $2.99 | $2.85 | $2.88 | $-0.05 | -1.71% | 809,505 | $2.88 | $2.85 $2.99 |
| Sep 28, 2026 | $2.97 | $3.04 | $2.88 | $2.93 | $-0.04 | -1.35% | 602,524 | $2.97 | $2.88 $3.04 |
| Sep 25, 2026 | $2.95 | $3.01 | $2.90 | $2.97 | +$0.06 | +2.06% | 767,808 | $2.96 | $2.90 $3.01 |
| Sep 24, 2026 | $3.04 | $3.07 | $2.90 | $2.91 | $-0.14 | -4.59% | 859,018 | $2.95 | $2.90 $3.07 |
| Sep 23, 2026 | $3.28 | $3.28 | $3.03 | $3.05 | $-0.25 | -7.58% | 816,600 | $3.12 | $3.03 $3.28 |
| Sep 22, 2026 | $3.26 | $3.36 | $3.23 | $3.30 | +$0.08 | +2.33% | 506,034 | $3.30 | $3.23 $3.36 |
| Sep 21, 2026 | $3.25 | $3.31 | $3.19 | $3.23 | +$0.01 | +0.16% | 622,839 | $3.24 | $3.19 $3.31 |
| Sep 18, 2026 | $3.19 | $3.31 | $3.16 | $3.22 | +$0.02 | +0.62% | 1,184,639 | $3.23 | $3.16 $3.31 |
| Sep 17, 2026 | $3.24 | $3.36 | $3.20 | $3.20 | $-0.01 | -0.31% | 673,878 | $3.25 | $3.20 $3.36 |
| Sep 16, 2026 | $3.40 | $3.40 | $3.14 | $3.21 | $-0.19 | -5.59% | 568,956 | $3.23 | $3.14 $3.40 |
| Sep 15, 2026 | $3.42 | $3.46 | $3.30 | $3.40 | $-0.04 | -1.16% | 1,006,836 | $3.39 | $3.30 $3.46 |
| Sep 14, 2026 | $3.06 | $3.51 | $3.06 | $3.44 | +$0.39 | +12.79% | 1,882,286 | $3.33 | $3.06 $3.51 |
| Sep 11, 2026 | $3.10 | $3.16 | $3.01 | $3.05 | +$0.02 | +0.66% | 1,299,272 | $3.08 | $3.01 $3.16 |
| Sep 10, 2026 | $2.91 | $3.07 | $2.91 | $3.03 | +$0.08 | +2.54% | 1,025,247 | $2.99 | $2.91 $3.07 |
| Sep 9, 2026 | $3.11 | $3.11 | $2.93 | $2.96 | $-0.14 | -4.37% | 1,104,998 | $3.00 | $2.93 $3.11 |
| Sep 8, 2026 | $3.06 | $3.15 | $3.04 | $3.09 | +$0.01 | +0.32% | 940,907 | $3.09 | $3.04 $3.15 |
| Sep 4, 2026 | $3.03 | $3.10 | $3.02 | $3.08 | +$0.03 | +0.98% | 605,071 | $3.07 | $3.02 $3.10 |
| Sep 3, 2026 | $3.11 | $3.15 | $3.03 | $3.05 | $-0.02 | -0.65% | 578,797 | $3.08 | $3.03 $3.15 |
| Sep 2, 2026 | $3.07 | $3.12 | $3.03 | $3.07 | $-0.03 | -0.97% | 730,687 | $3.07 | $3.03 $3.12 |
| Sep 1, 2026 | $3.09 | $3.23 | $3.05 | $3.10 | +$0.01 | +0.32% | 748,952 | $3.14 | $3.05 $3.23 |
| Aug 31, 2026 | $3.20 | $3.28 | $3.08 | $3.09 | $-0.05 | -1.59% | 697,281 | $3.14 | $3.08 $3.28 |
| Aug 28, 2026 | $3.26 | $3.30 | $3.14 | $3.14 | $-0.12 | -3.68% | 466,444 | $3.17 | $3.14 $3.30 |
| Aug 27, 2026 | $3.25 | $3.31 | $3.22 | $3.26 | +$0.02 | +0.62% | 385,483 | $3.26 | $3.22 $3.31 |
| Aug 26, 2026 | $3.22 | $3.30 | $3.20 | $3.24 | $-0.01 | -0.31% | 476,320 | $3.24 | $3.20 $3.30 |
| Aug 25, 2026 | $3.14 | $3.27 | $3.13 | $3.25 | +$0.11 | +3.50% | 524,415 | $3.19 | $3.13 $3.27 |
| Aug 24, 2026 | $3.28 | $3.31 | $3.12 | $3.14 | $-0.17 | -5.14% | 411,493 | $3.17 | $3.12 $3.31 |