MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMFA — LM Funding America, Inc. Common Stock
NasdaqLM Funding America, Inc. Common Stock
$2.60
+0.15(+6.12%)
- O
- 2.74
- H
- 3.02
- L
- 2.54
- V
- 950.34K
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$2.60
Period Return+36.84%
Period High$5.14
Period Low$0.12
Avg Daily Volume938.1K
Total Trading Days365
LMFA — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $2.74 | $3.02 | $2.54 | $2.60 | +$0.15 | +6.12% | 950,341 | $2.74 | $2.54 $3.02 |
| Jul 20, 2026 | $2.76 | $2.76 | $2.25 | $2.45 | $-0.20 | -7.55% | 1,202,677 | $2.58 | $2.25 $2.76 |
| Jul 17, 2026 | $2.61 | $2.74 | $2.55 | $2.65 | $-0.02 | -0.75% | 45,921 | $2.68 | $2.55 $2.74 |
| Jul 16, 2026 | $2.79 | $2.81 | $2.63 | $2.67 | $-0.17 | -5.99% | 42,834 | $2.71 | $2.63 $2.81 |
| Jul 15, 2026 | $2.74 | $2.91 | $2.74 | $2.84 | +$0.05 | +1.79% | 45,600 | $2.84 | $2.74 $2.91 |
| Jul 14, 2026 | $2.92 | $3.05 | $2.70 | $2.79 | $-0.13 | -4.45% | 131,700 | $2.79 | $2.70 $3.05 |
| Jul 13, 2026 | $3.30 | $3.40 | $2.80 | $2.92 | $-0.38 | -11.52% | 135,000 | $2.92 | $2.80 $3.40 |
| Jul 10, 2026 | $3.10 | $3.38 | $3.05 | $3.30 | +$3.17 | +2478.12% | 43,868 | $3.30 | $3.05 $3.38 |
| Jul 9, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $-0.02 | -14.67% | 2,494,800 | $0.13 | $0.13 $0.14 |
| Jul 8, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | +$0.00 | +0.67% | 965,000 | $0.15 | $0.14 $0.15 |
| Jul 7, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $-0.00 | -1.97% | 522,900 | $0.15 | $0.14 $0.15 |
| Jul 6, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | +$0.00 | +2.01% | 951,700 | $0.15 | $0.15 $0.15 |
| Jul 2, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $-0.00 | -0.67% | 929,400 | $0.15 | $0.14 $0.15 |
| Jul 1, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | +$0.00 | +0.67% | 1,037,200 | $0.15 | $0.14 $0.15 |
| Jun 30, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | +$0.00 | +0.68% | 770,700 | $0.15 | $0.14 $0.15 |
| Jun 29, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $-0.00 | -0.67% | 1,306,900 | $0.15 | $0.14 $0.15 |
| Jun 26, 2026 | $0.14 | $0.15 | $0.13 | $0.15 | $-0.00 | -0.67% | 1,409,000 | $0.15 | $0.13 $0.15 |
| Jun 25, 2026 | $0.13 | $0.15 | $0.13 | $0.15 | $-0.00 | -1.96% | 2,498,500 | $0.15 | $0.13 $0.15 |
| Jun 24, 2026 | $0.13 | $0.16 | $0.12 | $0.15 | +$0.00 | +2.68% | 54,221,600 | $0.15 | $0.12 $0.16 |
| Jun 23, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.05 | -23.98% | 19,031,900 | $0.15 | $0.14 $0.16 |
| Jun 22, 2026 | $0.18 | $0.20 | $0.18 | $0.20 | +$0.01 | +7.10% | 369,700 | $0.20 | $0.18 $0.20 |
| Jun 18, 2026 | $0.21 | $0.21 | $0.18 | $0.18 | $-0.02 | -8.50% | 881,000 | $0.18 | $0.18 $0.21 |
| Jun 17, 2026 | $0.21 | $0.22 | $0.20 | $0.20 | +$0.01 | +5.82% | 828,300 | $0.20 | $0.20 $0.22 |
| Jun 16, 2026 | $0.21 | $0.22 | $0.19 | $0.19 | $-0.02 | -8.70% | 305,100 | $0.19 | $0.19 $0.22 |
| Jun 15, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $-0.00 | -0.96% | 660,800 | $0.21 | $0.20 $0.22 |
| Jun 12, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | $-0.00 | -0.95% | 524,200 | $0.21 | $0.20 $0.21 |
| Jun 11, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | +$0.00 | +0.48% | 284,200 | $0.21 | $0.20 $0.22 |
| Jun 10, 2026 | $0.21 | $0.23 | $0.20 | $0.21 | $-0.01 | -3.67% | 415,100 | $0.21 | $0.20 $0.23 |
| Jun 9, 2026 | $0.24 | $0.24 | $0.21 | $0.22 | $-0.02 | -7.23% | 276,100 | $0.22 | $0.21 $0.24 |
| Jun 8, 2026 | $0.22 | $0.24 | $0.22 | $0.24 | +$0.02 | +6.82% | 226,000 | $0.24 | $0.22 $0.24 |