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

Historical Prices For LM Funding America, Inc. - Common Stock (LMFA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.25	1.35	1.24	1.30	30,518	1.30
4/01/2025	1.25	1.31	1.19	1.27	22,203	1.27
3/31/2025	1.52	1.52	1.20	1.24	26,514	1.24
3/28/2025	1.41	1.44	1.30	1.33	15,862	1.33
3/27/2025	1.58	1.58	1.41	1.46	43,542	1.46
3/26/2025	1.63	1.63	1.49	1.49	25,707	1.49
3/25/2025	1.58	1.66	1.56	1.60	7,713	1.60
3/24/2025	1.51	1.64	1.50	1.58	54,087	1.58
3/21/2025	1.46	1.54	1.44	1.48	24,724	1.48
3/20/2025	1.48	1.62	1.45	1.48	12,612	1.48
3/19/2025	1.48	1.62	1.45	1.50	29,667	1.50
3/18/2025	1.49	1.52	1.45	1.46	11,443	1.46
3/17/2025	1.38	1.60	1.37	1.48	53,437	1.48
3/14/2025	1.29	1.39	1.28	1.34	26,470	1.34
3/13/2025	1.30	1.36	1.26	1.26	7,746	1.26
3/12/2025	1.24	1.33	1.24	1.33	12,834	1.33
3/11/2025	1.22	1.31	1.20	1.22	34,126	1.22
3/10/2025	1.35	1.37	1.22	1.22	32,817	1.22
3/07/2025	1.47	1.47	1.34	1.37	61,919	1.37
3/06/2025	1.44	1.70	1.40	1.47	116,297	1.47
3/05/2025	1.41	1.46	1.33	1.37	24,639	1.37
3/04/2025	1.43	1.44	1.30	1.40	52,403	1.40
3/03/2025	1.64	1.64	1.42	1.45	92,865	1.45
2/28/2025	1.38	1.54	1.37	1.50	30,398	1.50
2/27/2025	1.57	1.57	1.37	1.37	40,119	1.37
2/26/2025	1.51	1.60	1.44	1.48	47,375	1.48
2/25/2025	1.55	1.59	1.43	1.51	89,040	1.51
2/24/2025	1.77	1.77	1.62	1.64	88,751	1.64
2/21/2025	1.85	1.87	1.73	1.73	42,554	1.73
2/20/2025	1.91	1.92	1.81	1.81	45,166	1.81
2/19/2025	1.94	1.98	1.85	1.93	21,760	1.93
2/18/2025	1.91	1.95	1.87	1.92	35,918	1.92
2/14/2025	2.00	2.04	1.85	1.89	34,849	1.89
2/13/2025	1.93	2.02	1.92	1.99	31,524	1.99
2/12/2025	1.82	1.91	1.80	1.90	70,096	1.90
2/11/2025	1.90	1.91	1.82	1.82	24,386	1.82
2/10/2025	1.95	1.98	1.84	1.88	22,458	1.88
2/07/2025	2.01	2.01	1.91	1.92	17,608	1.92
2/06/2025	1.94	1.94	1.87	1.92	10,014	1.92
2/05/2025	2.00	2.02	1.85	1.90	23,191	1.90
2/04/2025	1.81	2.05	1.81	1.92	44,117	1.92
2/03/2025	1.82	1.94	1.75	1.83	50,640	1.83
1/31/2025	1.94	1.99	1.87	1.88	60,282	1.88
1/30/2025	1.95	2.04	1.95	1.96	50,947	1.96
1/29/2025	1.96	2.00	1.84	1.95	45,191	1.95
1/28/2025	1.97	2.02	1.90	1.93	36,716	1.93
1/27/2025	2.13	2.13	1.91	1.97	73,955	1.97
1/24/2025	2.08	2.28	2.08	2.16	139,160	2.16
1/23/2025	1.95	2.11	1.94	2.05	134,517	2.05
1/22/2025	2.05	2.14	1.90	1.97	50,561	1.97
1/21/2025	2.19	2.19	2.03	2.08	93,919	2.08
1/17/2025	2.16	2.37	2.11	2.19	214,026	2.19
1/16/2025	2.15	2.18	2.03	2.09	34,504	2.09
1/15/2025	1.99	2.15	1.99	2.11	66,641	2.11
1/14/2025	2.00	2.06	1.84	1.93	33,744	1.93
1/13/2025	2.04	2.05	1.85	1.95	115,289	1.95
1/10/2025	2.15	2.18	2.00	2.06	55,642	2.06
1/08/2025	2.24	2.31	2.06	2.15	41,455	2.15
1/07/2025	2.38	2.38	2.20	2.25	104,830	2.25
1/06/2025	2.43	2.55	2.36	2.38	84,901	2.38
1/03/2025	2.35	2.45	2.35	2.39	41,090	2.39