Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.3972	0.4200	0.3801	0.4020	425,752	+0.00(+1.01%)
Jan 29, 2026	0.4180	0.4180	0.3922	0.3980	274,785	-0.02(-5.01%)
Jan 28, 2026	0.4195	0.4300	0.4100	0.4190	220,038	-0.00(-0.76%)
Jan 27, 2026	0.4101	0.4265	0.4100	0.4222	366,755	+0.01(+2.30%)
Jan 26, 2026	0.4400	0.4491	0.3950	0.4127	331,044	-0.02(-3.80%)
Jan 23, 2026	0.4440	0.4650	0.4190	0.4290	318,375	-0.01(-1.61%)
Jan 22, 2026	0.4308	0.4456	0.4308	0.4360	108,050	+0.01(+1.28%)
Jan 21, 2026	0.4080	0.4333	0.4080	0.4305	270,356	+0.02(+5.49%)
Jan 20, 2026	0.4580	0.4580	0.3953	0.4081	639,290	-0.04(-8.09%)
Jan 16, 2026	0.4700	0.4800	0.4410	0.4440	699,946	-0.03(-5.51%)
Jan 15, 2026	0.4716	0.5400	0.4582	0.4699	882,598	-0.00(-0.02%)
Jan 14, 2026	0.4962	0.5220	0.4680	0.4700	889,575	-0.01(-1.67%)
Jan 13, 2026	0.4600	0.5058	0.4538	0.4780	880,468	+0.01(+2.36%)
Jan 12, 2026	0.4750	0.4906	0.4554	0.4670	340,864	-0.00(-0.64%)
Jan 09, 2026	0.4800	0.5075	0.4700	0.4700	195,402	+0.00(+0.00%)
Jan 08, 2026	0.5000	0.5250	0.4700	0.4700	426,252	-0.05(-10.07%)
Jan 07, 2026	0.5498	0.5498	0.4975	0.5226	270,550	-0.02(-3.51%)
Jan 06, 2026	0.5700	0.5788	0.5345	0.5416	301,929	-0.02(-3.42%)
Jan 05, 2026	0.5330	0.5910	0.5200	0.5608	1,017,218	+0.08(+16.11%)
Jan 02, 2026	0.4585	0.5390	0.4461	0.4830	613,416	+0.04(+8.81%)
Dec 31, 2025	0.4300	0.4780	0.4300	0.4439	420,543	+0.00(+0.89%)
Dec 30, 2025	0.4490	0.4588	0.4251	0.4400	624,821	-0.01(-1.12%)
Dec 29, 2025	0.4700	0.4744	0.4400	0.4450	445,964	-0.01(-3.05%)
Dec 26, 2025	0.5048	0.5124	0.4580	0.4590	585,667	-0.05(-10.00%)
Dec 24, 2025	0.5311	0.5503	0.5000	0.5100	207,329	-0.01(-1.77%)
Dec 23, 2025	0.5200	0.5619	0.5000	0.5192	560,987	-0.01(-1.48%)
Dec 22, 2025	0.6006	0.6117	0.5236	0.5270	574,165	-0.06(-10.05%)
Dec 19, 2025	0.5700	0.6317	0.5575	0.5859	871,654	-0.12(-16.66%)
Dec 18, 2025	0.7500	0.7699	0.6850	0.7030	368,926	-0.02(-2.52%)
Dec 17, 2025	0.7188	0.7779	0.7150	0.7212	461,669	-0.00(-0.26%)
Dec 16, 2025	0.7100	0.7640	0.7114	0.7231	330,426	-0.00(-0.29%)
Dec 15, 2025	0.8100	0.8100	0.7007	0.7252	616,547	-0.06(-7.22%)
Dec 12, 2025	0.8500	0.8669	0.7799	0.7816	331,981	-0.05(-6.44%)
Dec 11, 2025	0.8600	0.8625	0.8200	0.8354	275,944	-0.02(-2.33%)
Dec 10, 2025	0.8720	0.8989	0.8491	0.8553	379,513	-0.01(-1.19%)
Dec 09, 2025	0.8796	0.9337	0.8600	0.8656	529,085	-0.02(-2.74%)
Dec 08, 2025	0.9277	0.9395	0.8771	0.8900	146,311	-0.04(-4.55%)
Dec 05, 2025	0.9500	0.9500	0.9245	0.9324	44,142	-0.02(-2.37%)
Dec 04, 2025	0.9300	0.9600	0.9067	0.9550	224,403	-0.00(-0.31%)
Dec 03, 2025	0.9400	0.9688	0.9045	0.9580	257,884	+0.05(+5.17%)
Dec 02, 2025	0.8955	0.9154	0.8840	0.9109	281,885	+0.02(+2.72%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today