Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.055 -0.045 (-4.09%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 1.220 1.240 1.095 1.100 580,554 -0.15(-12.00%)
Sep 02, 2025 1.230 1.265 1.220 1.250 184,572 +0.00(+0.00%)
Aug 29, 2025 1.300 1.300 1.230 1.250 169,785 -0.05(-3.85%)
Aug 28, 2025 1.310 1.336 1.270 1.300 288,171 +0.03(+2.36%)
Aug 27, 2025 1.260 1.310 1.260 1.270 282,005 +0.01(+0.79%)
Aug 26, 2025 1.340 1.340 1.250 1.260 412,249 -0.08(-5.97%)
Aug 25, 2025 1.370 1.370 1.300 1.340 437,859 -0.03(-2.19%)
Aug 22, 2025 1.330 1.400 1.290 1.370 497,040 +0.04(+3.01%)
Aug 21, 2025 1.350 1.350 1.270 1.330 351,508 -0.03(-2.21%)
Aug 20, 2025 1.420 1.420 1.230 1.360 1,187,086 -0.05(-3.55%)
Aug 19, 2025 1.610 1.640 1.280 1.410 4,867,107 -1.06(-42.91%)
Aug 18, 2025 2.430 2.490 2.340 2.470 90,566 +0.03(+1.23%)
Aug 15, 2025 2.590 2.740 2.420 2.440 328,025 +0.03(+1.24%)
Aug 14, 2025 2.380 2.440 2.300 2.410 224,628 +0.03(+1.26%)
Aug 13, 2025 2.490 2.510 2.290 2.380 190,692 -0.11(-4.42%)
Aug 12, 2025 2.250 2.519 2.250 2.490 189,395 +0.19(+8.26%)
Aug 11, 2025 2.270 2.360 2.190 2.300 204,032 +0.10(+4.55%)
Aug 08, 2025 2.340 2.340 2.070 2.200 297,944 +0.00(+0.00%)
Aug 07, 2025 2.030 2.280 2.030 2.200 283,470 +0.17(+8.37%)
Aug 06, 2025 1.870 2.149 1.870 2.030 231,185 +0.15(+7.98%)
Aug 05, 2025 2.020 2.050 1.870 1.880 145,807 -0.17(-8.29%)
Aug 04, 2025 1.980 2.050 1.910 2.050 177,165 +0.06(+3.02%)
Aug 01, 2025 2.080 2.080 1.870 1.990 174,248 -0.13(-6.13%)
Jul 31, 2025 2.040 2.160 2.014 2.120 129,006 +0.06(+2.91%)
Jul 30, 2025 2.080 2.240 1.990 2.060 419,687 +0.03(+1.48%)
Jul 29, 2025 2.040 2.080 1.850 2.030 678,086 +0.01(+0.50%)
Jul 28, 2025 2.890 2.920 2.000 2.020 2,538,524 -0.89(-30.58%)
Jul 25, 2025 3.030 3.220 2.845 2.910 406,881 -0.18(-5.83%)
Jul 24, 2025 3.910 4.310 2.560 3.090 2,448,866 -0.85(-21.57%)
Jul 23, 2025 4.500 4.750 3.720 3.940 1,259,596 -0.99(-20.08%)
Jul 22, 2025 4.660 5.140 4.350 4.930 2,617,459 +0.19(+4.01%)
Jul 21, 2025 3.890 4.980 3.588 4.740 25,461,396 +1.51(+46.75%)
Jul 18, 2025 2.160 3.500 2.160 3.230 17,088,492 +1.01(+45.50%)
Jul 17, 2025 2.230 2.379 2.200 2.220 232,730 +0.00(+0.00%)
Jul 16, 2025 2.080 2.301 2.080 2.220 321,693 +0.14(+6.73%)
Jul 15, 2025 2.350 2.350 2.080 2.080 467,816 -0.24(-10.34%)
Jul 14, 2025 2.510 2.750 2.280 2.320 813,814 -0.34(-12.78%)
Jul 11, 2025 2.990 3.230 2.590 2.660 50,832,056 +0.24(+9.92%)
Jul 10, 2025 2.360 2.580 2.231 2.420 186,213 +0.17(+7.56%)
Jul 09, 2025 2.310 2.450 2.160 2.250 107,287 -0.08(-3.43%)
Jul 08, 2025 2.310 2.570 2.310 2.330 146,658 -0.02(-0.85%)
Jul 07, 2025 2.650 2.650 2.340 2.350 142,373 -0.30(-11.32%)
Jul 03, 2025 2.810 2.930 2.600 2.650 228,935 -0.19(-6.70%)
Jul 02, 2025 2.790 2.950 2.631 2.840 218,222 +0.10(+3.66%)
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 following
Privacy Policy and Terms Of Service.