Loading live market data…

LifeMD, Inc.

NASDAQ:LFMD

$4.51 USD

-$0.25 (-5.25%)

Volume
550.38K
Average Volume
1.08M
Market Capitalization
$218.11M
P/E Ratio
-10.94
Dividend Yield
0.00%
Price Target
$10.00
Year High
$12.72
Year Low
$2.56
Day High
—
Day Low
—
Payout Ratio
$-0.19
Current Ratio
$1.04
Date Opening Price Closing Price %Chg Volume
2026-07-14 $4.79 $4.51 -5.85% 550.38K
2026-07-13 $4.58 $4.76 3.93% 527.6K
2026-07-10 $4.73 $4.64 -1.90% 510.04K
2026-07-09 $4.69 $4.73 0.85% 461.1K
2026-07-08 $4.80 $4.69 -2.29% 655.12K
2026-07-07 $4.92 $4.88 -0.81% 899.09K
2026-07-06 $4.88 $4.91 0.61% 870.9K
2026-07-02 $4.55 $4.87 7.03% 1.66M
2026-07-01 $4.16 $4.54 9.13% 1.9M
2026-06-30 $4.20 $4.13 -1.67% 1.4M
2026-06-29 $4.20 $4.20 0.00% 1.41M
2026-06-26 $4.20 $4.13 -1.67% 1.56M
2026-06-25 $4.53 $4.20 -7.28% 851.98K
2026-06-24 $4.56 $4.50 -1.32% 1.01M
2026-06-23 $4.28 $4.55 6.31% 845.19K
2026-06-22 $4.72 $4.31 -8.69% 1.12M
2026-06-18 $4.92 $4.75 -3.46% 1.46M
2026-06-17 $4.78 $4.91 2.72% 933.9K
2026-06-16 $4.90 $4.82 -1.63% 798.91K
2026-06-15 $4.75 $4.91 3.37% 1.02M
2026-06-12 $4.83 $4.70 -2.69% 773.66K
2026-06-11 $4.97 $4.90 -1.41% 820.05K
2026-06-10 $4.81 $4.97 3.33% 876.19K
2026-06-09 $5.00 $4.82 -3.60% 994.21K
2026-06-08 $4.97 $5.02 1.01% 780.43K
2026-06-05 $4.85 $4.89 0.82% 1.25M
2026-06-04 $4.54 $4.87 7.27% 968.47K
2026-06-03 $4.62 $4.56 -1.30% 723.03K
2026-06-02 $4.63 $4.69 1.30% 667.81K
2026-06-01 $4.27 $4.63 8.43% 1.04M
2026-05-29 $4.59 $4.28 -6.75% 988.03K
2026-05-28 $4.52 $4.59 1.55% 1.02M
2026-05-27 $4.28 $4.57 6.78% 889.42K
2026-05-26 $4.20 $4.24 0.95% 603.94K
2026-05-22 $4.10 $4.19 2.20% 723.31K
2026-05-21 $4.24 $4.07 -4.01% 901.31K
2026-05-20 $4.32 $4.26 -1.39% 829.34K
2026-05-19 $4.22 $4.30 1.90% 651.43K
2026-05-18 $4.37 $4.24 -2.97% 848.42K
2026-05-15 $4.38 $4.33 -1.14% 811.64K
2026-05-14 $4.54 $4.45 -1.98% 831.34K
2026-05-13 $4.25 $4.54 6.82% 1.1M
2026-05-12 $4.32 $4.28 -0.93% 1.12M
2026-05-11 $4.72 $4.39 -6.99% 1.22M
2026-05-08 $4.51 $4.78 5.99% 840.92K
2026-05-07 $4.76 $4.49 -5.67% 2.31M
2026-05-06 $5.13 $5.27 2.73% 1.48M
2026-05-05 $5.09 $5.13 0.79% 936.61K
2026-05-04 $5.02 $5.09 1.39% 939.6K
2026-05-01 $4.67 $5.00 7.07% 1.15M
2026-04-30 $4.43 $4.68 5.64% 919K
2026-04-29 $4.47 $4.43 -0.89% 566.49K
2026-04-28 $4.52 $4.55 0.66% 635.97K
2026-04-27 $4.62 $4.57 -1.08% 964.6K
2026-04-24 $4.50 $4.64 3.11% 1.19M
2026-04-23 $4.60 $4.54 -1.30% 1.73M
2026-04-22 $4.55 $4.62 1.54% 1.04M
2026-04-21 $4.95 $4.53 -8.48% 2.07M
2026-04-20 $4.05 $5.06 24.94% 3.83M
2026-04-17 $4.02 $4.09 1.74% 1.05M
2026-04-16 $3.92 $3.94 0.51% 999.2K
2026-04-15 $3.78 $3.83 1.32% 1.74M
2026-04-14 $3.97 $3.77 -5.04% 1.13M
2026-04-13 $3.43 $3.91 13.99% 1.41M
2026-04-10 $3.50 $3.47 -0.86% 1.22M
2026-04-09 $3.43 $3.40 -0.87% 808.7K
2026-04-08 $3.68 $3.47 -5.71% 864.63K
2026-04-07 $3.55 $3.43 -3.38% 762.1K
2026-04-06 $3.54 $3.58 1.13% 645.39K
2026-04-02 $3.53 $3.51 -0.57% 713.06K
2026-04-01 $3.65 $3.58 -1.92% 1.01M
2026-03-31 $3.66 $3.61 -1.37% 801.86K
2026-03-30 $3.75 $3.60 -4.00% 944.95K
2026-03-27 $3.88 $3.72 -4.12% 665.12K
2026-03-26 $3.85 $3.94 2.34% 995.18K
2026-03-25 $3.90 $3.90 0.00% 594.51K
2026-03-24 $3.94 $3.88 -1.52% 904K
2026-03-23 $3.94 $3.98 1.02% 826.22K
2026-03-20 $4.09 $3.90 -4.65% 1.33M
2026-03-19 $4.00 $4.09 2.25% 1.06M
2026-03-18 $4.39 $4.11 -6.38% 1.38M
2026-03-17 $4.40 $4.44 0.91% 1.58M
2026-03-16 $4.35 $4.40 1.15% 2.95M
2026-03-13 $3.98 $3.98 0.00% 1.12M
2026-03-12 $4.05 $3.94 -2.72% 1.95M
2026-03-11 $4.02 $4.06 1.00% 2.96M
2026-03-10 $3.50 $3.91 11.71% 6.12M
2026-03-09 $3.00 $3.12 4.00% 2.4M
2026-03-06 $2.94 $3.00 2.04% 955.4K
2026-03-05 $3.06 $3.00 -1.96% 792.87K