LifeMD, Inc. - Common Stock (LFMD)

Historical Prices For LifeMD, Inc. - Common Stock (LFMD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.20	6.29	6.16	6.23	506,149	6.23
10/22/2025	6.10	6.22	5.96	6.15	912,869	6.15
10/21/2025	6.19	6.27	6.07	6.17	492,343	6.17
10/20/2025	6.18	6.28	6.12	6.22	641,757	6.22
10/17/2025	6.25	6.38	6.05	6.08	950,310	6.08
10/16/2025	6.45	6.53	6.20	6.43	1,078,497	6.43
10/15/2025	6.32	6.44	6.17	6.43	1,033,438	6.43
10/14/2025	6.06	6.44	6.04	6.35	794,875	6.35
10/13/2025	6.25	6.28	6.05	6.15	947,883	6.15
10/10/2025	6.56	6.67	6.14	6.17	1,271,199	6.17
10/09/2025	6.66	6.68	6.42	6.54	634,917	6.54
10/08/2025	6.67	6.83	6.60	6.64	714,002	6.64
10/07/2025	6.94	6.99	6.45	6.63	1,095,327	6.63
10/06/2025	7.08	7.12	6.87	6.94	885,794	6.94
10/03/2025	6.96	7.32	6.92	6.97	1,447,721	6.97
10/02/2025	6.80	6.92	6.72	6.92	930,705	6.92
10/01/2025	6.75	6.83	6.42	6.75	1,611,755	6.75
9/30/2025	6.59	6.99	6.46	6.79	2,474,693	6.79
9/29/2025	6.46	6.48	6.33	6.44	638,089	6.44
9/26/2025	6.21	6.57	6.18	6.43	1,063,098	6.43
9/25/2025	6.30	6.30	6.09	6.22	1,041,855	6.22
9/24/2025	6.37	6.50	6.30	6.40	673,279	6.40
9/23/2025	6.58	6.67	6.31	6.32	943,393	6.32
9/22/2025	6.36	6.60	6.27	6.55	760,783	6.55
9/19/2025	6.48	6.54	6.35	6.36	1,090,683	6.36
9/18/2025	6.12	6.57	6.10	6.43	1,381,221	6.43
9/17/2025	5.99	6.25	5.99	6.08	1,252,781	6.08
9/16/2025	5.86	6.10	5.78	6.01	832,462	6.01
9/15/2025	5.81	5.90	5.76	5.83	909,353	5.83
9/12/2025	5.85	5.87	5.65	5.80	1,497,789	5.80
9/11/2025	5.93	6.04	5.87	5.89	1,237,330	5.89
9/10/2025	6.15	6.16	5.87	5.95	1,229,758	5.95
9/09/2025	6.10	6.16	5.92	6.08	1,617,982	6.08
9/08/2025	6.06	6.19	6.03	6.15	870,950	6.15
9/05/2025	6.33	6.36	6.01	6.06	1,325,194	6.06
9/04/2025	6.10	6.34	6.07	6.28	1,015,955	6.28
9/03/2025	6.15	6.40	6.10	6.10	1,293,643	6.10
9/02/2025	6.09	6.32	6.01	6.17	1,277,660	6.17
8/29/2025	6.48	6.48	6.18	6.19	1,053,529	6.19
8/28/2025	6.49	6.53	6.32	6.46	977,055	6.46
8/27/2025	6.51	6.54	6.36	6.41	889,621	6.41
8/26/2025	6.18	6.52	6.17	6.50	1,131,994	6.50
8/25/2025	6.35	6.48	6.17	6.19	1,118,498	6.19
8/22/2025	6.25	6.52	6.11	6.33	1,579,415	6.33
8/21/2025	6.14	6.33	6.11	6.29	966,596	6.29
8/20/2025	6.07	6.43	5.95	6.19	2,719,725	6.19
8/19/2025	6.50	6.51	6.07	6.11	1,605,618	6.11
8/18/2025	6.40	6.69	6.32	6.51	1,416,143	6.51
8/15/2025	6.61	6.68	6.39	6.43	1,713,188	6.43
8/14/2025	6.74	6.77	6.42	6.60	1,629,695	6.60
8/13/2025	6.76	6.89	6.60	6.89	2,007,141	6.89
8/12/2025	6.72	6.99	6.44	6.83	2,624,169	6.83
8/11/2025	6.97	7.16	6.65	6.72	2,947,232	6.72
8/08/2025	6.67	7.10	6.65	6.82	2,893,606	6.82
8/07/2025	6.61	6.96	6.47	6.61	4,348,001	6.61
8/06/2025	7.50	7.95	6.25	6.53	16,767,049	6.53
8/05/2025	12.56	12.72	11.76	11.84	4,212,409	11.84
8/04/2025	10.42	12.50	10.32	12.35	4,398,810	12.35
8/01/2025	10.14	10.23	9.80	9.94	1,102,397	9.94
7/31/2025	10.06	11.01	10.01	10.41	1,034,795	10.41
7/30/2025	10.28	10.40	9.95	10.09	836,893	10.09
7/29/2025	10.85	10.85	10.14	10.20	768,958	10.20
7/28/2025	10.89	10.98	10.54	10.87	725,238	10.87
7/25/2025	10.71	10.71	10.51	10.69	665,239	10.69
7/24/2025	11.05	11.05	10.54	10.67	705,757	10.67