NasdaqCM - Delayed Quote USD

LM Funding America, Inc. (LMFA)

2.6900 -0.0400 (-1.47%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.6970 2.7300 2.5780 2.6900 2.6900 18,000
Apr 24, 2024 2.8300 2.8300 2.6800 2.7300 2.7300 14,800
Apr 23, 2024 2.7500 2.9800 2.7500 2.8100 2.8100 56,300
Apr 22, 2024 2.6000 2.7500 2.4400 2.7500 2.7500 40,000
Apr 19, 2024 2.6800 2.8300 2.5500 2.5900 2.5900 70,000
Apr 18, 2024 2.5200 2.7800 2.4500 2.6700 2.6700 22,700
Apr 17, 2024 2.4600 2.5950 2.3130 2.5000 2.5000 31,300
Apr 16, 2024 2.5700 2.8200 2.3800 2.4400 2.4400 51,500
Apr 15, 2024 2.8000 2.9900 2.6100 2.6120 2.6120 42,500
Apr 12, 2024 3.0500 3.0600 2.8000 2.8200 2.8200 58,300
Apr 11, 2024 3.2000 3.2000 2.9200 3.0100 3.0100 45,000
Apr 10, 2024 3.2700 3.2880 3.1000 3.2800 3.2800 22,500
Apr 9, 2024 3.3610 3.4400 3.1900 3.3000 3.3000 50,300
Apr 8, 2024 3.4100 3.5800 3.2200 3.3200 3.3200 76,400
Apr 5, 2024 3.3000 3.4580 3.2200 3.2500 3.2500 32,800
Apr 4, 2024 3.3000 3.5200 3.2800 3.3400 3.3400 78,300
Apr 3, 2024 3.2000 3.4690 3.1000 3.3400 3.3400 66,500
Apr 2, 2024 3.2500 3.3200 3.1100 3.2200 3.2200 85,400
Apr 1, 2024 3.7700 3.7700 3.3210 3.4300 3.4300 149,400
Mar 28, 2024 3.2500 3.7400 3.2000 3.6600 3.6600 191,200
Mar 27, 2024 3.0000 3.2300 2.8850 3.2000 3.2000 112,000
Mar 26, 2024 2.9900 2.9900 2.7810 2.8800 2.8800 45,800
Mar 25, 2024 2.7200 3.0580 2.7000 3.0300 3.0300 240,300
Mar 22, 2024 2.8200 2.8500 2.5500 2.6700 2.6700 90,200
Mar 21, 2024 2.8600 2.9900 2.8600 2.9000 2.9000 43,900
Mar 20, 2024 2.7000 2.9300 2.6300 2.9300 2.9300 173,200
Mar 19, 2024 2.7500 2.7500 2.5600 2.7200 2.7200 214,100
Mar 18, 2024 3.1400 3.3570 2.8700 2.8700 2.8700 153,700
Mar 15, 2024 3.0300 3.2300 2.8600 3.1800 3.1800 622,000
Mar 14, 2024 3.2500 3.3100 3.0100 3.0500 3.0500 195,800
Mar 13, 2024 3.2600 3.5800 3.1800 3.3100 3.3100 205,800
Mar 12, 2024 1:6 Stock Splits
Mar 12, 2024 3.2600 3.5500 3.0600 3.2600 3.2600 454,800
Mar 11, 2024 2.9640 3.6600 2.8620 3.3960 3.3960 1,008,050
Mar 8, 2024 2.7600 2.7900 2.4060 2.6040 2.6040 332,817
Mar 7, 2024 2.7840 3.1200 2.7600 2.8740 2.8740 41,233
Mar 6, 2024 2.8740 3.0000 2.7060 2.8620 2.8620 74,317
Mar 5, 2024 3.2400 3.4200 2.7960 2.8620 2.8620 122,383
Mar 4, 2024 3.5820 3.7080 3.3120 3.4740 3.4740 138,500
Mar 1, 2024 3.3000 3.4200 3.1800 3.4080 3.4080 65,283
Feb 29, 2024 3.2340 3.6600 3.1800 3.4440 3.4440 213,250
Feb 28, 2024 3.4200 3.8400 3.1320 3.2400 3.2400 351,517
Feb 27, 2024 3.3600 3.4800 3.0900 3.2100 3.2100 200,383
Feb 26, 2024 2.9400 3.3000 2.8500 3.2400 3.2400 134,050
Feb 23, 2024 3.1200 3.1200 2.5920 2.8740 2.8740 23,283
Feb 22, 2024 3.0000 3.1800 2.8500 3.1740 3.1740 49,217
Feb 21, 2024 3.1560 3.3000 2.8800 3.0540 3.0540 47,333
Feb 20, 2024 3.5400 3.6000 3.0900 3.2820 3.2820 65,500
Feb 16, 2024 3.7200 3.7740 3.4200 3.5940 3.5940 109,600
Feb 15, 2024 3.2700 4.3800 3.2460 3.5400 3.5400 684,367
Feb 14, 2024 3.1200 3.2640 2.9400 3.1080 3.1080 80,050
Feb 13, 2024 2.8200 3.1020 2.6700 2.9400 2.9400 40,300
Feb 12, 2024 2.8800 3.2940 2.7900 3.0120 3.0120 87,050
Feb 9, 2024 2.8200 2.9400 2.7180 2.8560 2.8560 84,300
Feb 8, 2024 2.3580 2.6700 2.3400 2.5800 2.5800 66,367
Feb 7, 2024 2.4360 2.6040 2.2020 2.4480 2.4480 72,250
Feb 6, 2024 2.6280 2.7060 2.4000 2.6340 2.6340 53,033
Feb 5, 2024 2.8680 2.8800 2.5260 2.6280 2.6280 32,733
Feb 2, 2024 2.7600 2.9640 2.7060 2.8680 2.8680 10,283
Feb 1, 2024 3.1020 3.1020 2.7060 2.8260 2.8260 49,267
Jan 31, 2024 3.0480 3.2400 2.8380 3.1740 3.1740 36,600
Jan 30, 2024 3.1740 3.4140 2.9460 3.1560 3.1560 80,600
Jan 29, 2024 3.0660 3.2340 2.9400 3.1740 3.1740 30,867
Jan 26, 2024 2.6460 3.0000 2.6460 3.0000 3.0000 78,533
Jan 25, 2024 2.7000 2.7600 2.5200 2.6340 2.6340 26,233
Jan 24, 2024 2.6700 2.9940 2.5800 2.8140 2.8140 44,217
Jan 23, 2024 2.7120 2.8740 2.5800 2.7180 2.7180 32,350
Jan 22, 2024 2.7000 2.8440 2.4840 2.7660 2.7660 52,400
Jan 19, 2024 2.5740 2.7000 2.3460 2.6220 2.6220 54,967
Jan 18, 2024 3.1200 3.2040 2.3340 2.5740 2.5740 98,917
Jan 17, 2024 2.9400 3.0720 2.7300 3.0540 3.0540 51,883
Jan 16, 2024 3.2520 3.2760 2.8800 3.0540 3.0540 70,317
Jan 12, 2024 3.8340 3.8340 2.8800 3.1740 3.1740 177,267
Jan 11, 2024 4.3260 4.5480 3.6660 3.9540 3.9540 179,200
Jan 10, 2024 4.0800 4.4640 3.9000 4.2600 4.2600 122,533
Jan 9, 2024 4.3140 4.3140 3.9300 4.2360 4.2360 126,367
Jan 8, 2024 4.0620 4.4400 3.8400 4.1880 4.1880 267,583
Jan 5, 2024 4.3200 4.3200 3.4200 3.8340 3.8340 124,767
Jan 4, 2024 4.2060 4.5780 3.8220 4.3200 4.3200 174,283
Jan 3, 2024 3.7200 4.1580 3.2400 4.1400 4.1400 232,100
Jan 2, 2024 4.0680 4.2900 3.6060 3.7740 3.7740 276,250
Dec 29, 2023 4.7400 4.7880 3.3420 3.7020 3.7020 481,250
Dec 28, 2023 5.5200 5.5200 3.9660 4.4160 4.4160 555,467
Dec 27, 2023 4.3200 5.8200 4.2660 5.4900 5.4900 697,150
Dec 26, 2023 3.5400 4.2780 3.4800 4.1400 4.1400 469,067
Dec 22, 2023 3.0000 3.4980 2.8800 3.4680 3.4680 475,850
Dec 21, 2023 2.4600 2.7660 2.3100 2.7300 2.7300 159,433
Dec 20, 2023 2.4120 2.5800 2.2500 2.4000 2.4000 192,367
Dec 19, 2023 2.4000 2.6100 2.2260 2.3640 2.3640 262,400
Dec 18, 2023 1.8420 2.2620 1.8060 2.2020 2.2020 281,583
Dec 15, 2023 2.2200 2.2440 1.8240 1.8600 1.8600 292,333
Dec 14, 2023 1.9920 2.3700 1.9920 2.2740 2.2740 139,500
Dec 13, 2023 2.0280 2.1720 1.9380 2.1000 2.1000 167,533
Dec 12, 2023 2.1000 2.1000 1.9380 1.9800 1.9800 67,733
Dec 11, 2023 2.0580 2.3100 1.9440 1.9860 1.9860 233,233
Dec 8, 2023 1.8000 2.1000 1.8000 2.0340 2.0340 181,717
Dec 7, 2023 1.8540 1.8840 1.7100 1.8240 1.8240 127,217
Dec 6, 2023 2.1600 2.1600 1.8120 1.9500 1.9500 262,033
Dec 5, 2023 2.0880 2.4600 1.9500 2.0340 2.0340 1,232,050
Dec 4, 2023 2.0400 2.3700 1.8900 2.0280 2.0280 383,117
Dec 1, 2023 1.8300 2.0280 1.8300 1.9260 1.9260 34,117
Nov 30, 2023 1.9200 1.9800 1.8000 1.8660 1.8660 20,850
Nov 29, 2023 1.9380 2.0400 1.9320 1.9620 1.9620 14,367
Nov 28, 2023 1.9020 1.9800 1.8420 1.9380 1.9380 55,617
Nov 27, 2023 1.8000 2.0280 1.7700 1.8660 1.8660 65,767
Nov 24, 2023 1.6800 1.8300 1.6380 1.8180 1.8180 34,933
Nov 22, 2023 1.6800 1.7340 1.6320 1.6800 1.6800 29,467
Nov 21, 2023 1.8180 1.8180 1.6740 1.6740 1.6740 28,117
Nov 20, 2023 1.7700 1.9500 1.7700 1.8180 1.8180 37,150
Nov 17, 2023 1.8780 1.9200 1.6860 1.7400 1.7400 53,800
Nov 16, 2023 2.2620 2.3100 1.8600 1.9260 1.9260 84,783
Nov 15, 2023 2.4960 2.5800 2.2020 2.2860 2.2860 365,183
Nov 14, 2023 2.2800 2.4120 2.1780 2.3400 2.3400 12,750
Nov 13, 2023 2.4360 2.5020 2.1600 2.3400 2.3400 10,333
Nov 10, 2023 2.3760 2.4840 2.2800 2.4000 2.4000 6,983
Nov 9, 2023 2.4060 2.7000 2.4000 2.4840 2.4840 32,950
Nov 8, 2023 2.4000 2.5200 2.2800 2.5140 2.5140 6,700
Nov 7, 2023 2.3700 2.5560 2.2680 2.4060 2.4060 4,550
Nov 6, 2023 2.5500 2.5500 2.2800 2.4480 2.4480 10,250
Nov 3, 2023 2.3040 2.5740 2.2800 2.5020 2.5020 26,967
Nov 2, 2023 2.2440 2.4000 2.1300 2.4000 2.4000 26,917
Nov 1, 2023 2.3100 2.3700 2.0640 2.2680 2.2680 40,117
Oct 31, 2023 2.2200 2.3220 2.1720 2.3220 2.3220 16,417
Oct 30, 2023 2.2260 2.3400 2.2260 2.2800 2.2800 23,867
Oct 27, 2023 2.3160 2.4000 2.2200 2.3340 2.3340 16,317
Oct 26, 2023 2.3100 2.4000 2.1720 2.4000 2.4000 40,767
Oct 25, 2023 2.2020 2.9700 1.9800 2.6400 2.6400 236,217
Oct 24, 2023 2.5920 2.7120 2.1360 2.2380 2.2380 343,367
Oct 23, 2023 2.7900 2.8260 2.2560 2.4720 2.4720 471,467
Oct 20, 2023 2.5200 3.1560 2.5200 2.7900 2.7900 874,217
Oct 19, 2023 2.5800 2.6400 2.4000 2.4600 2.4600 11,433
Oct 18, 2023 2.5800 2.6940 2.4000 2.6700 2.6700 7,533
Oct 17, 2023 2.3460 2.7000 2.2800 2.5140 2.5140 6,350
Oct 16, 2023 2.4480 2.6760 2.4480 2.5440 2.5440 2,700
Oct 13, 2023 2.5500 2.5800 2.3160 2.5200 2.5200 6,783
Oct 12, 2023 2.4480 2.8500 2.4480 2.5200 2.5200 1,383
Oct 11, 2023 2.7000 2.7000 2.4060 2.4120 2.4120 7,900
Oct 10, 2023 2.4660 2.8740 2.4060 2.7000 2.7000 600
Oct 9, 2023 2.7000 2.7300 2.2920 2.5200 2.5200 7,767
Oct 6, 2023 2.8200 2.8680 2.7000 2.7000 2.7000 1,100
Oct 5, 2023 2.8800 2.9100 2.8080 2.8080 2.8080 5,133
Oct 4, 2023 3.0240 3.0240 2.7600 2.8800 2.8800 1,950
Oct 3, 2023 2.8860 2.9700 2.7960 2.8860 2.8860 1,633
Oct 2, 2023 3.0180 3.0660 2.9400 3.0600 3.0600 6,817
Sep 29, 2023 2.8860 2.9700 2.7960 2.9280 2.9280 1,283
Sep 28, 2023 2.9220 2.9280 2.7960 2.8680 2.8680 4,650
Sep 27, 2023 3.0000 3.0000 2.8560 2.8560 2.8560 3,583
Sep 26, 2023 2.8560 3.0000 2.8560 2.9760 2.9760 2,300
Sep 25, 2023 3.0000 3.1140 2.8500 2.8620 2.8620 7,883
Sep 22, 2023 3.1620 3.1920 3.0000 3.0600 3.0600 3,083
Sep 21, 2023 3.3180 3.3600 3.1440 3.1440 3.1440 8,317
Sep 20, 2023 3.3000 3.4020 3.3000 3.3600 3.3600 2,250
Sep 19, 2023 3.3000 3.3780 3.3000 3.3360 3.3360 4,767
Sep 18, 2023 3.3780 3.6900 3.3000 3.3600 3.3600 15,950
Sep 15, 2023 3.4440 3.6900 3.3780 3.6900 3.6900 8,683
Sep 14, 2023 3.4740 3.5100 3.3240 3.4560 3.4560 1,317
Sep 13, 2023 3.3840 3.4800 3.3120 3.3240 3.3240 1,817
Sep 12, 2023 3.3660 3.4800 3.3060 3.3600 3.3600 2,517
Sep 11, 2023 3.3900 3.4800 3.3600 3.3660 3.3660 3,533
Sep 8, 2023 3.4200 3.4800 3.3600 3.4800 3.4800 800
Sep 7, 2023 3.6000 3.6000 3.3480 3.5400 3.5400 2,750
Sep 6, 2023 3.4500 3.6000 3.4500 3.5160 3.5160 783
Sep 5, 2023 3.4800 3.6000 3.4800 3.5460 3.5460 1,400
Sep 1, 2023 3.4140 3.5100 3.4140 3.4620 3.4620 7,150
Aug 31, 2023 3.7800 3.7800 3.4200 3.4560 3.4560 18,067
Aug 30, 2023 3.7980 3.8340 3.6660 3.7800 3.7800 8,833
Aug 29, 2023 3.7500 3.9360 3.7500 3.8400 3.8400 32,183
Aug 28, 2023 3.6600 3.7680 3.6480 3.7560 3.7560 1,517
Aug 25, 2023 3.6480 3.6900 3.6300 3.6300 3.6300 4,483
Aug 24, 2023 3.6180 3.6720 3.6060 3.6300 3.6300 2,833
Aug 23, 2023 3.4680 3.6600 3.4680 3.6600 3.6600 3,800
Aug 22, 2023 3.4860 3.5700 3.4260 3.5640 3.5640 1,517
Aug 21, 2023 3.4260 3.5700 3.3600 3.5700 3.5700 2,617
Aug 18, 2023 3.3360 3.5400 3.3060 3.4860 3.4860 9,917
Aug 17, 2023 3.5160 3.5820 3.4800 3.5280 3.5280 5,750
Aug 16, 2023 3.7800 3.7800 3.5220 3.5220 3.5220 19,050
Aug 15, 2023 3.7980 3.8220 3.7680 3.7680 3.7680 9,433
Aug 14, 2023 4.3500 4.3500 3.7680 3.7740 3.7740 126,967
Aug 11, 2023 4.2060 4.3500 4.2000 4.2000 4.2000 6,600
Aug 10, 2023 4.2600 4.3200 4.2000 4.2060 4.2060 6,267
Aug 9, 2023 4.2000 4.3200 4.1400 4.3200 4.3200 13,367
Aug 8, 2023 4.1940 4.2600 4.1400 4.1400 4.1400 4,433
Aug 7, 2023 4.0800 4.2600 4.0800 4.2000 4.2000 4,050
Aug 4, 2023 4.1400 4.2000 4.0320 4.2000 4.2000 12,533
Aug 3, 2023 4.1280 4.1400 4.0980 4.0980 4.0980 1,767
Aug 2, 2023 4.1700 4.1700 4.1280 4.1400 4.1400 2,633
Aug 1, 2023 4.1580 4.2000 4.1460 4.1940 4.1940 4,183
Jul 31, 2023 4.1340 4.2600 4.0800 4.1400 4.1400 2,167
Jul 28, 2023 4.0980 4.2600 4.0980 4.1400 4.1400 14,500
Jul 27, 2023 4.1760 4.2480 3.9600 4.0200 4.0200 8,100
Jul 26, 2023 4.1280 4.2600 4.0860 4.2000 4.2000 5,500
Jul 25, 2023 4.2600 4.3740 4.1280 4.1400 4.1400 10,967
Jul 24, 2023 4.3200 4.5000 4.2600 4.3200 4.3200 5,750
Jul 21, 2023 4.2960 4.4580 4.2600 4.2720 4.2720 4,083
Jul 20, 2023 4.4340 4.4460 4.3800 4.4400 4.4400 5,517
Jul 19, 2023 4.2600 4.5660 4.2600 4.4460 4.4460 6,983
Jul 18, 2023 4.3320 4.3680 4.2600 4.2600 4.2600 7,050
Jul 17, 2023 4.3320 4.5840 4.2720 4.2720 4.2720 9,967
Jul 14, 2023 4.8420 4.8420 4.3320 4.3740 4.3740 30,533
Jul 13, 2023 4.4400 5.1660 4.2600 4.6260 4.6260 129,083
Jul 12, 2023 4.3800 4.6440 4.3800 4.4400 4.4400 31,300
Jul 11, 2023 4.1160 4.3500 4.1160 4.2300 4.2300 7,183
Jul 10, 2023 4.2000 4.3200 4.1520 4.2420 4.2420 15,250
Jul 7, 2023 4.1400 4.3260 4.1400 4.2000 4.2000 2,367
Jul 6, 2023 4.4400 4.4940 4.0860 4.2600 4.2600 13,417
Jul 5, 2023 4.2660 4.3200 4.2060 4.3200 4.3200 2,800
Jul 3, 2023 4.2000 4.3200 4.1520 4.3080 4.3080 1,900
Jun 30, 2023 4.3200 4.3200 4.1400 4.2000 4.2000 3,317
Jun 29, 2023 4.2000 4.3320 4.1400 4.2000 4.2000 3,833
Jun 28, 2023 4.7400 4.7400 4.0800 4.1760 4.1760 17,783
Jun 27, 2023 4.6440 4.8000 4.4820 4.6200 4.6200 16,950
Jun 26, 2023 4.9200 4.9800 4.6860 4.8180 4.8180 10,350
Jun 23, 2023 4.3320 4.9980 4.3320 4.9680 4.9680 42,017
Jun 22, 2023 4.5480 4.7580 4.3260 4.6800 4.6800 15,033
Jun 21, 2023 4.1340 4.6560 4.1340 4.6560 4.6560 32,850
Jun 20, 2023 4.1880 4.3200 4.1760 4.2180 4.2180 2,783
Jun 16, 2023 4.2360 4.3200 4.0800 4.3200 4.3200 8,533
Jun 15, 2023 4.1400 4.4400 4.0500 4.1820 4.1820 7,800
Jun 14, 2023 4.2540 4.3680 4.1400 4.1400 4.1400 21,200
Jun 13, 2023 4.3200 4.4400 4.0800 4.2600 4.2600 6,483
Jun 12, 2023 4.2600 4.5000 4.2000 4.4400 4.4400 11,383
Jun 9, 2023 4.1640 4.4160 4.1640 4.3320 4.3320 18,700
Jun 8, 2023 4.1700 4.2600 4.0200 4.1640 4.1640 7,683
Jun 7, 2023 4.3800 4.3800 3.9660 4.0860 4.0860 7,967
Jun 6, 2023 4.2600 4.3800 3.9960 4.1760 4.1760 11,067
Jun 5, 2023 4.2600 4.3740 3.9360 4.2120 4.2120 13,167
Jun 2, 2023 4.4100 4.4100 4.3260 4.3680 4.3680 5,017
Jun 1, 2023 4.4400 4.4400 4.2540 4.4100 4.4100 13,783
May 31, 2023 4.4820 4.4820 3.7800 4.3200 4.3200 25,667
May 30, 2023 4.6200 4.6200 4.3260 4.4100 4.4100 8,083
May 26, 2023 4.3800 4.4940 4.3200 4.4100 4.4100 5,550
May 25, 2023 4.5300 4.6200 4.3200 4.3800 4.3800 15,850
May 24, 2023 4.5120 4.7400 4.5000 4.5000 4.5000 9,350
May 23, 2023 4.6200 4.8600 4.5000 4.6080 4.6080 20,950
May 22, 2023 4.5000 4.6200 4.5000 4.5060 4.5060 10,067
May 19, 2023 4.6200 4.7700 4.5000 4.5000 4.5000 12,967
May 18, 2023 4.9860 5.0400 4.6080 4.6080 4.6080 32,167
May 17, 2023 4.6560 5.1480 4.6320 5.1480 5.1480 84,850
May 16, 2023 5.1000 5.2740 4.7160 4.8000 4.8000 235,700
May 15, 2023 7.7400 8.2200 5.3460 6.2400 6.2400 6,980,383
May 12, 2023 4.4400 4.5000 4.3200 4.4580 4.4580 2,550
May 11, 2023 4.3740 4.4640 4.2780 4.3800 4.3800 2,233
May 10, 2023 4.2900 4.4820 4.2600 4.4820 4.4820 3,800
May 9, 2023 4.3440 4.4880 4.2600 4.3800 4.3800 5,350
May 8, 2023 4.5540 4.5540 4.2180 4.4100 4.4100 59,667
May 5, 2023 4.4160 4.5540 4.4160 4.4580 4.4580 1,417
May 4, 2023 4.3560 4.5180 4.3560 4.5180 4.5180 6,550
May 3, 2023 4.3920 4.4580 4.3380 4.3680 4.3680 4,233
May 2, 2023 4.3680 4.3920 4.3260 4.3860 4.3860 3,050
May 1, 2023 4.3800 4.6200 4.3380 4.3800 4.3800 22,083
Apr 28, 2023 4.2000 5.0700 4.1880 4.6800 4.6800 51,933
Apr 27, 2023 4.1880 4.2600 4.1880 4.2600 4.2600 9,133
Apr 26, 2023 4.3200 4.3200 4.1820 4.2000 4.2000 10,400

Related Tickers

SNTG Sentage Holdings Inc.
1.8820
-0.42%
 
CHW.TO Chesswood Group Limited
7.25
+1.26%
 
AIHS Senmiao Technology Limited
0.8700
+5.80%
 
DXF Dunxin Financial Holdings Limited
0.2470
+0.78%
 
PT Pintec Technology Holdings Limited
1.1000
-0.90%
 
OPRT Oportun Financial Corporation
3.1000
-4.32%
 
MFIN Medallion Financial Corp.
8.02
-3.14%
 
NISN Nisun International Enterprise Development Group Co., Ltd
8.36
+9.86%
 
AGM Federal Agricultural Mortgage Corporation
189.09
-0.65%
 
VISA.NE Visa Inc.
26.39
+0.19%