Canada markets closed

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.3800-0.0300 (-1.24%)
At close: 04:00PM EDT
2.5000 +0.12 (+5.04%)
After hours: 07:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.59992.59992.26002.38002.380089,809
May 02, 20242.41002.49002.35002.40002.400029,900
May 01, 20242.37102.49002.31702.38702.387022,700
Apr 30, 20242.56002.56002.40002.45002.450024,100
Apr 29, 20242.64002.70002.59002.62002.620017,000
Apr 26, 20242.74502.79002.56002.72002.720034,100
Apr 25, 20242.69702.73002.57802.69002.690018,000
Apr 24, 20242.83002.83002.68002.73002.730014,800
Apr 23, 20242.75002.98002.75002.81002.810056,300
Apr 22, 20242.60002.75002.44002.75002.750040,000
Apr 19, 20242.68002.83002.55002.59002.590070,000
Apr 18, 20242.52002.78002.45002.67002.670022,700
Apr 17, 20242.46002.59502.31302.50002.500031,300
Apr 16, 20242.57002.82002.38002.44002.440051,500
Apr 15, 20242.80002.99002.61002.61202.612042,500
Apr 12, 20243.05003.06002.80002.82002.820058,300
Apr 11, 20243.20003.20002.92003.01003.010045,000
Apr 10, 20243.27003.28803.10003.28003.280022,500
Apr 09, 20243.36103.44003.19003.30003.300050,300
Apr 08, 20243.41003.58003.22003.32003.320076,400
Apr 05, 20243.30003.45803.22003.25003.250032,800
Apr 04, 20243.30003.52003.28003.34003.340078,300
Apr 03, 20243.20003.46903.10003.34003.340066,500
Apr 02, 20243.25003.32003.11003.22003.220085,400
Apr 01, 20243.77003.77003.32103.43003.4300149,400
Mar 28, 20243.25003.74003.20003.66003.6600191,200
Mar 27, 20243.00003.23002.88503.20003.2000112,000
Mar 26, 20242.99002.99002.78102.88002.880045,800
Mar 25, 20242.72003.05802.70003.03003.0300240,300
Mar 22, 20242.82002.85002.55002.67002.670090,200
Mar 21, 20242.86002.99002.86002.90002.900043,900
Mar 20, 20242.70002.93002.63002.93002.9300173,200
Mar 19, 20242.75002.75002.56002.72002.7200214,100
Mar 18, 20243.14003.35702.87002.87002.8700153,700
Mar 15, 20243.03003.23002.86003.18003.1800622,000
Mar 14, 20243.25003.31003.01003.05003.0500195,800
Mar 13, 20243.26003.58003.18003.31003.3100205,800
Mar 12, 20243.26003.55003.06003.26003.2600454,800
Mar 12, 20241:6 Stock Split
Mar 11, 20242.96403.66002.86203.39603.39601,008,050
Mar 08, 20242.76002.79002.40602.60402.6040332,817
Mar 07, 20242.78403.12002.76002.87402.874041,233
Mar 06, 20242.87403.00002.70602.86202.862074,317
Mar 05, 20243.24003.42002.79602.86202.8620122,383
Mar 04, 20243.58203.70803.31203.47403.4740138,500
Mar 01, 20243.30003.42003.18003.40803.408065,283
Feb 29, 20243.23403.66003.18003.44403.4440213,250
Feb 28, 20243.42003.84003.13203.24003.2400351,517
Feb 27, 20243.36003.48003.09003.21003.2100200,383
Feb 26, 20242.94003.30002.85003.24003.2400134,050
Feb 23, 20243.12003.12002.59202.87402.874023,283
Feb 22, 20243.00003.18002.85003.17403.174049,217
Feb 21, 20243.15603.30002.88003.05403.054047,333
Feb 20, 20243.54003.60003.09003.28203.282065,500
Feb 16, 20243.72003.77403.42003.59403.5940109,600
Feb 15, 20243.27004.38003.24603.54003.5400684,367
Feb 14, 20243.12003.26402.94003.10803.108080,050
Feb 13, 20242.82003.10202.67002.94002.940040,300
Feb 12, 20242.88003.29402.79003.01203.012087,050
Feb 09, 20242.82002.94002.71802.85602.856084,300
Feb 08, 20242.35802.67002.34002.58002.580066,367
Feb 07, 20242.43602.60402.20202.44802.448072,250
Feb 06, 20242.62802.70602.40002.63402.634053,033
Feb 05, 20242.86802.88002.52602.62802.628032,733
Feb 02, 20242.76002.96402.70602.86802.868010,283
Feb 01, 20243.10203.10202.70602.82602.826049,267
Jan 31, 20243.04803.24002.83803.17403.174036,600
Jan 30, 20243.17403.41402.94603.15603.156080,600
Jan 29, 20243.06603.23402.94003.17403.174030,867
Jan 26, 20242.64603.00002.64603.00003.000078,533
Jan 25, 20242.70002.76002.52002.63402.634026,233
Jan 24, 20242.67002.99402.58002.81402.814044,217
Jan 23, 20242.71202.87402.58002.71802.718032,350
Jan 22, 20242.70002.84402.48402.76602.766052,400
Jan 19, 20242.57402.70002.34602.62202.622054,967
Jan 18, 20243.12003.20402.33402.57402.574098,917
Jan 17, 20242.94003.07202.73003.05403.054051,883
Jan 16, 20243.25203.27602.88003.05403.054070,317
Jan 12, 20243.83403.83402.88003.17403.1740177,267
Jan 11, 20244.32604.54803.66603.95403.9540179,200
Jan 10, 20244.08004.46403.90004.26004.2600122,533
Jan 09, 20244.31404.31403.93004.23604.2360126,367
Jan 08, 20244.06204.44003.84004.18804.1880267,583
Jan 05, 20244.32004.32003.42003.83403.8340124,767
Jan 04, 20244.20604.57803.82204.32004.3200174,283
Jan 03, 20243.72004.15803.24004.14004.1400232,100
Jan 02, 20244.06804.29003.60603.77403.7740276,250
Dec 29, 20234.74004.78803.34203.70203.7020481,250
Dec 28, 20235.52005.52003.96604.41604.4160555,467
Dec 27, 20234.32005.82004.26605.49005.4900697,150
Dec 26, 20233.54004.27803.48004.14004.1400469,067
Dec 22, 20233.00003.49802.88003.46803.4680475,850
Dec 21, 20232.46002.76602.31002.73002.7300159,433
Dec 20, 20232.41202.58002.25002.40002.4000192,367
Dec 19, 20232.40002.61002.22602.36402.3640262,400
Dec 18, 20231.84202.26201.80602.20202.2020281,583
Dec 15, 20232.22002.24401.82401.86001.8600292,333
Dec 14, 20231.99202.37001.99202.27402.2740139,500
Dec 13, 20232.02802.17201.93802.10002.1000167,533
Dec 12, 20232.10002.10001.93801.98001.980067,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...