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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.4300	0.4780	0.4300	0.4439	420,071	+0.00(+0.89%)
Dec 30, 2025	0.4490	0.4588	0.4251	0.4400	624,821	-0.01(-1.12%)
Dec 29, 2025	0.4700	0.4744	0.4400	0.4450	445,964	-0.01(-3.05%)
Dec 26, 2025	0.5048	0.5124	0.4580	0.4590	585,667	-0.05(-10.00%)
Dec 24, 2025	0.5311	0.5503	0.5000	0.5100	207,329	-0.01(-1.77%)
Dec 23, 2025	0.5200	0.5619	0.5000	0.5192	560,987	-0.01(-1.48%)
Dec 22, 2025	0.6006	0.6117	0.5236	0.5270	574,165	-0.06(-10.05%)
Dec 19, 2025	0.5700	0.6317	0.5575	0.5859	871,654	-0.12(-16.66%)
Dec 18, 2025	0.7500	0.7699	0.6850	0.7030	368,926	-0.02(-2.52%)
Dec 17, 2025	0.7188	0.7779	0.7150	0.7212	461,669	-0.00(-0.26%)
Dec 16, 2025	0.7100	0.7640	0.7114	0.7231	330,426	-0.00(-0.29%)
Dec 15, 2025	0.8100	0.8100	0.7007	0.7252	616,547	-0.06(-7.22%)
Dec 12, 2025	0.8500	0.8669	0.7799	0.7816	331,981	-0.05(-6.44%)
Dec 11, 2025	0.8600	0.8625	0.8200	0.8354	275,944	-0.02(-2.33%)
Dec 10, 2025	0.8720	0.8989	0.8491	0.8553	379,513	-0.01(-1.19%)
Dec 09, 2025	0.8796	0.9337	0.8600	0.8656	529,085	-0.02(-2.74%)
Dec 08, 2025	0.9277	0.9395	0.8771	0.8900	146,311	-0.04(-4.55%)
Dec 05, 2025	0.9500	0.9500	0.9245	0.9324	44,142	-0.02(-2.37%)
Dec 04, 2025	0.9300	0.9600	0.9067	0.9550	224,403	-0.00(-0.31%)
Dec 03, 2025	0.9400	0.9688	0.9045	0.9580	257,884	+0.05(+5.17%)
Dec 02, 2025	0.8955	0.9154	0.8840	0.9109	281,885	+0.02(+2.72%)
Dec 01, 2025	0.8900	0.9140	0.8700	0.8868	349,828	-0.10(-10.47%)
Nov 28, 2025	0.9860	1.010	0.9553	0.9905	386,216	+0.03(+2.95%)
Nov 26, 2025	0.8957	0.9834	0.8750	0.9621	513,894	+0.09(+9.93%)
Nov 25, 2025	0.8600	0.8900	0.8302	0.8752	78,548	+0.01(+1.07%)
Nov 24, 2025	0.8300	0.8659	0.7832	0.8659	411,459	+0.06(+7.97%)
Nov 21, 2025	0.8100	0.8163	0.7516	0.8020	582,506	-0.01(-1.46%)
Nov 20, 2025	0.8600	0.8710	0.7900	0.8139	359,169	-0.01(-0.63%)
Nov 19, 2025	0.8940	0.8971	0.8100	0.8191	489,946	-0.08(-9.17%)
Nov 18, 2025	0.7920	0.9120	0.7770	0.9018	1,224,428	+0.09(+10.91%)
Nov 17, 2025	0.9300	0.9300	0.8110	0.8131	994,885	-0.13(-14.20%)
Nov 14, 2025	0.9275	0.9900	0.8513	0.9477	3,177,942	-0.14(-13.06%)
Nov 13, 2025	1.110	1.135	1.060	1.090	1,019,005	-0.01(-0.91%)
Nov 12, 2025	1.120	1.130	1.060	1.100	639,490	+0.00(+0.00%)
Nov 11, 2025	1.130	1.130	1.060	1.100	506,377	-0.06(-5.17%)
Nov 10, 2025	1.240	1.240	1.140	1.160	785,542	-0.10(-7.94%)
Nov 07, 2025	1.030	1.280	1.020	1.260	1,785,207	+0.20(+18.87%)
Nov 06, 2025	1.120	1.140	0.9700	1.060	3,039,226	-0.06(-5.36%)
Nov 05, 2025	0.9800	1.145	0.9520	1.120	4,091,625	+0.17(+18.27%)
Nov 04, 2025	0.9542	1.020	0.9470	0.9470	1,083,948	-0.05(-5.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.