NASDAQ:LFMD | Historical Stock Price | LifeMD, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.82$2.04$5.04$12.47$30.872008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.00$1.0015,880——
2011-12-29$1.00$1.000——
2011-12-28$1.00$1.000——
2011-12-27$1.00$1.000——
2011-12-23$1.00$1.00500——
2011-12-22$1.05$1.052,480——
2011-12-21$1.00$1.000——
2011-12-20$1.00$1.00500——
2011-12-19$1.00$1.000——
2011-12-16$1.00$1.000——
2011-12-15$1.00$1.001,020——
2011-12-14$1.00$1.00740——
2011-12-13$1.05$1.050——
2011-12-12$1.05$1.05200——
2011-12-09$1.05$1.050——
2011-12-08$1.05$1.050——
2011-12-07$1.05$1.053,700——
2011-12-06$1.05$1.056,040——
2011-12-05$1.10$1.104,260——
2011-12-02$1.00$1.005,100——
2011-12-01$1.00$1.007,080——
2011-11-30$0.85$0.850——
2011-11-29$0.85$0.850——
2011-11-28$0.85$0.850——
2011-11-25$0.85$0.850——
2011-11-23$0.85$0.859,100——
2011-11-22$0.85$0.850——
2011-11-21$0.85$0.851,500——
2011-11-18$0.90$0.901,060——
2011-11-17$0.70$0.700——
2011-11-16$0.70$0.700——
2011-11-15$0.70$0.704,000——
2011-11-14$0.80$0.800——
2011-11-11$0.80$0.802,000——
2011-11-10$0.80$0.803,000——
2011-11-09$0.85$0.851,160——
2011-11-08$0.80$0.800——
2011-11-07$0.80$0.804,000——
2011-11-04$0.95$0.950——
2011-11-03$0.95$0.950——
2011-11-02$0.95$0.950——
2011-11-01$0.95$0.953,800——
2011-10-31$0.70$0.700——
2011-10-28$0.70$0.703,900——
2011-10-27$0.90$0.90800——
2011-10-26$0.70$0.70200——
2011-10-25$0.90$0.904,000——
2011-10-24$0.90$0.90200——
2011-10-21$0.90$0.90400——
2011-10-20$0.75$0.753,000——
2011-10-19$0.80$0.804,760——
2011-10-18$0.95$0.953,000——
2011-10-17$0.75$0.752,400——
2011-10-14$0.95$0.952,180——
2011-10-13$0.95$0.950——
2011-10-12$0.95$0.952,200——
2011-10-11$0.95$0.95800——
2011-10-10$0.95$0.95600——
2011-10-07$0.95$0.950——
2011-10-06$0.95$0.950——
2011-10-05$0.95$0.950——
2011-10-04$0.95$0.950——
2011-10-03$0.95$0.950——
2011-09-30$0.95$0.950——
2011-09-29$0.95$0.956,040——
2011-09-28$0.75$0.750——
2011-09-27$0.75$0.75300——
2011-09-26$0.75$0.75600——
2011-09-23$0.85$0.850——
2011-09-22$0.85$0.855,000——
2011-09-21$1.00$1.00200——
2011-09-20$0.85$0.850——
2011-09-19$0.85$0.850——
2011-09-16$0.85$0.850——
2011-09-15$0.85$0.855,000——
2011-09-14$1.00$1.000——
2011-09-13$1.00$1.000——
2011-09-12$1.00$1.000——
2011-09-09$1.00$1.000——
2011-09-08$1.00$1.000——
2011-09-07$1.00$1.000——
2011-09-06$1.00$1.001,000——
2011-09-02$1.00$1.000——
2011-09-01$1.00$1.000——
2011-08-31$1.00$1.000——
2011-08-30$1.00$1.002,860——
2011-08-29$1.05$1.050——
2011-08-26$1.05$1.057,800——
2011-08-25$1.00$1.006,100——
2011-08-24$1.15$1.1529,200——
2011-08-23$1.25$1.250——
2011-08-22$1.25$1.252,120——
2011-08-19$1.25$1.2521,280——
2011-08-18$1.00$1.00280——
2011-08-17$1.00$1.000——
2011-08-16$1.00$1.000——
2011-08-15$1.00$1.003,400——
2011-08-12$0.85$0.851,000——
2011-08-11$0.85$0.852,000——
2011-08-10$0.95$0.951,000——
2011-08-09$0.75$0.751,600——
2011-08-08$0.75$0.752,000——
2011-08-05$1.00$1.000——
2011-08-04$1.00$1.000——
2011-08-03$1.00$1.000——
2011-08-02$1.00$1.000——
2011-08-01$1.00$1.000——
2011-07-29$1.00$1.00100——
2011-07-28$0.85$0.850——
2011-07-27$0.85$0.85760——
2011-07-26$0.85$0.85320——
2011-07-25$0.85$0.850——
2011-07-22$0.85$0.850——
2011-07-21$0.85$0.850——
2011-07-20$0.85$0.850——
2011-07-19$0.85$0.850——
2011-07-18$0.85$0.850——
2011-07-15$0.85$0.850——
2011-07-14$0.85$0.850——
2011-07-13$0.85$0.850——
2011-07-12$0.85$0.850——
2011-07-11$0.85$0.850——
2011-07-08$0.85$0.8511,860——
2011-07-07$0.80$0.800——
2011-07-06$0.80$0.800——
2011-07-05$0.80$0.800——
2011-07-01$0.80$0.800——
2011-06-30$0.80$0.800——
2011-06-29$0.80$0.8010,000——
2011-06-28$0.75$0.75200——
2011-06-27$0.75$0.750——
2011-06-24$0.75$0.750——
2011-06-23$0.75$0.75280——
2011-06-22$0.75$0.7560——
2011-06-21$0.90$0.900——
2011-06-20$0.90$0.900——
2011-06-17$0.90$0.9010,200——
2011-06-16$0.85$0.857,960——
2011-06-15$0.85$0.851,000——
2011-06-14$0.85$0.850——
2011-06-13$0.85$0.850——
2011-06-10$0.85$0.850——
2011-06-09$0.85$0.850——
2011-06-08$0.85$0.851,000——
2011-06-07$0.85$0.85600——
2011-06-06$0.85$0.85400——
2011-06-03$0.80$0.800——
2011-06-02$0.80$0.800——
2011-06-01$0.80$0.800——
2011-05-31$0.80$0.80380——
2011-05-27$0.80$0.80200——
2011-05-26$0.70$0.70200——
2011-05-25$0.70$0.70700——
2011-05-24$0.85$0.85200——
2011-05-23$0.75$0.751,320——
2011-05-20$0.85$0.85300——
2011-05-19$0.85$0.854,100——
2011-05-18$1.00$1.000——
2011-05-17$1.00$1.000——
2011-05-16$1.00$1.000——
2011-05-13$1.00$1.004,500——
2011-05-12$0.85$0.850——
2011-05-11$0.85$0.851,200——
2011-05-10$0.95$0.950——
2011-05-09$0.95$0.950——
2011-05-06$0.95$0.950——
2011-05-05$0.95$0.952,000——
2011-05-04$1.00$1.000——
2011-05-03$1.00$1.000——
2011-05-02$1.00$1.002,000——
2011-04-29$1.00$1.000——
2011-04-28$1.00$1.005,080——
2011-04-27$1.10$1.100——
2011-04-26$1.10$1.100——
2011-04-25$1.10$1.101,000——
2011-04-21$1.15$1.154,420——
2011-04-20$1.05$1.05680——
2011-04-19$0.95$0.95200——
2011-04-18$1.00$1.001,200——
2011-04-15$1.05$1.050——
2011-04-14$1.05$1.050——
2011-04-13$1.05$1.056,000——
2011-04-12$1.15$1.150——
2011-04-11$1.15$1.150——
2011-04-08$1.15$1.150——
2011-04-07$1.15$1.150——
2011-04-06$1.15$1.150——
2011-04-05$1.15$1.150——
2011-04-04$1.15$1.151,200——
2011-04-01$1.15$1.151,380——
2011-03-31$1.05$1.050——
2011-03-30$1.05$1.052,600——
2011-03-29$0.95$0.950——
2011-03-28$0.95$0.95220——
2011-03-25$1.15$1.152,800——
2011-03-24$1.15$1.154,880——
2011-03-23$1.25$1.250——
2011-03-22$1.25$1.250——
2011-03-21$1.25$1.251,400——
2011-03-18$1.10$1.101,460——
2011-03-17$1.00$1.00100——
2011-03-16$1.10$1.100——
2011-03-15$1.10$1.104,540——
2011-03-14$1.00$1.002,000——
2011-03-11$1.15$1.151,040——
2011-03-10$1.20$1.2010,620——
2011-03-09$1.30$1.300——
2011-03-08$1.30$1.304,480——
2011-03-07$1.30$1.300——
2011-03-04$1.30$1.300——
2011-03-03$1.30$1.3017,500——
2011-03-02$1.30$1.300——
2011-03-01$1.30$1.3018,380——
2011-02-28$1.15$1.155,700——
2011-02-25$1.10$1.101,600——
2011-02-24$1.10$1.106,200——
2011-02-23$1.05$1.052,800——
2011-02-22$1.20$1.200——
2011-02-18$1.20$1.200——
2011-02-17$1.20$1.20100——
2011-02-16$1.00$1.00200——
2011-02-15$1.25$1.250——
2011-02-14$1.25$1.25200——
2011-02-11$1.25$1.250——
2011-02-10$1.25$1.25100——
2011-02-09$1.50$1.50460——
2011-02-08$1.40$1.402,300——
2011-02-07$1.00$1.000——
2011-02-04$1.00$1.00200——
2011-02-03$1.15$1.150——
2011-02-02$1.15$1.151,140——
2011-02-01$1.25$1.250——
2011-01-31$1.25$1.25100——
2011-01-28$1.25$1.250——
2011-01-27$1.25$1.250——
2011-01-26$1.25$1.250——
2011-01-25$1.25$1.25200——
2011-01-24$1.40$1.400——
2011-01-21$1.40$1.401,020——
2011-01-20$1.10$1.10640——
2011-01-19$1.50$1.500——
2011-01-18$1.50$1.500——
2011-01-14$1.50$1.500——
2011-01-13$1.50$1.5015,300——
2011-01-12$1.35$1.352,300——
2011-01-11$1.35$1.35500——
2011-01-10$1.35$1.352,020——
2011-01-07$1.45$1.452,100——
2011-01-06$1.25$1.250——
2011-01-05$1.25$1.251,240——
2011-01-04$1.25$1.250——
2011-01-03$1.25$1.250——