Skip to main content
LFMD logo

LifeMD, Inc.

LFMDNASDAQHealthcareHealth Information Services

$2.13Today:- (-)1Y −65.17%

As of Oct 23, 2026 close

Market cap
$101.79M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.21$6.44
Volume (live)
-
Avg. volume (3M)
753.48K

LifeMD (LFMD) Historical Stock Prices

Analyze LifeMD (LFMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LifeMD (LFMD) Interactive Price Chart

Interactive historical price chart showing LifeMD stock price movements and trends across multiple time periods.

Loading chart...

LFMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LFMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.172.172.102.132.13402.06K
Oct 22, 20262.132.202.102.172.17674.16K
Oct 21, 20262.282.282.132.142.14628.13K
Oct 20, 20262.272.352.212.252.25699.66K
Oct 19, 20262.352.392.232.252.25784.34K
Oct 16, 20262.442.482.342.342.34895.17K
Oct 15, 20262.362.502.342.462.46737.01K
Oct 14, 20262.472.482.352.372.37669.24K
Oct 13, 20262.552.572.462.472.47718.19K
Oct 12, 20262.652.652.532.552.55626.43K
Oct 9, 20262.662.672.582.632.63620.37K
Oct 8, 20262.772.772.622.652.65931.45K
Oct 7, 20262.702.852.682.792.79509.79K
Oct 6, 20262.752.812.712.732.73444.52K
Oct 5, 20262.862.862.672.722.72802.51K
Oct 2, 20262.862.942.732.742.74709.13K
Oct 1, 20262.902.912.832.852.85712.01K
Sep 30, 20262.903.002.852.902.90725.49K
Sep 29, 20262.942.992.852.882.88809.50K
Sep 28, 20262.973.042.882.932.93602.52K
Sep 25, 20262.953.012.902.972.97767.81K
Sep 24, 20263.043.062.902.912.91859.02K
Sep 23, 20263.283.283.033.053.05816.60K
Sep 22, 20263.263.353.233.303.30506.03K
Sep 21, 20263.253.313.193.233.23622.84K
Sep 18, 20263.193.313.153.223.221.18M
Sep 17, 20263.243.353.193.203.20673.88K
Sep 16, 20263.403.403.133.213.21568.96K
Sep 15, 20263.423.463.293.403.401.01M
Sep 14, 20263.063.503.063.443.441.89M
Sep 11, 20263.103.153.003.053.051.30M
Sep 10, 20262.913.062.913.033.031.03M
Sep 9, 20263.113.112.932.962.961.10M
Sep 8, 20263.063.153.043.093.09940.91K
Sep 4, 20263.033.103.023.083.08605.07K
Sep 3, 20263.113.153.023.053.05578.80K
Sep 2, 20263.073.123.033.073.07731.01K
Sep 1, 20263.093.233.053.103.10748.95K
Aug 31, 20263.203.283.083.093.09697.28K
Aug 28, 20263.263.303.143.143.14466.44K
Aug 27, 20263.253.313.213.263.26385.48K
Aug 26, 20263.223.293.203.243.24476.32K
Aug 25, 20263.143.273.133.253.25524.41K
Aug 24, 20263.283.313.123.143.14411.49K
Aug 21, 20263.293.343.243.313.31406.48K
Aug 20, 20263.363.413.283.283.28390.80K
Aug 19, 20263.333.443.283.403.40544.46K
Aug 18, 20263.283.353.243.273.27658.13K
Aug 17, 20263.413.483.313.323.32513.83K
Aug 14, 20263.453.483.373.453.45680.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.