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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.30$1.3026,060——
2016-12-29$1.25$1.255,020——
2016-12-28$1.20$1.204,000——
2016-12-27$1.20$1.205,080——
2016-12-23$1.20$1.207,600——
2016-12-22$1.30$1.3020,620——
2016-12-21$1.20$1.20580——
2016-12-20$1.25$1.251,660——
2016-12-19$1.10$1.101,460——
2016-12-16$1.10$1.1025,100——
2016-12-15$1.15$1.1515,880——
2016-12-14$1.15$1.15920——
2016-12-13$1.15$1.15840——
2016-12-12$1.20$1.202,460——
2016-12-09$1.10$1.1033,880——
2016-12-08$1.20$1.203,100——
2016-12-07$1.30$1.30920——
2016-12-06$1.20$1.202,240——
2016-12-05$1.20$1.2015,100——
2016-12-02$1.40$1.406,260——
2016-12-01$1.25$1.255,160——
2016-11-30$1.45$1.454,180——
2016-11-29$1.45$1.458,520——
2016-11-28$1.45$1.453,520——
2016-11-25$1.45$1.45200——
2016-11-23$1.35$1.353,580——
2016-11-22$1.35$1.35160——
2016-11-21$1.40$1.406,880——
2016-11-18$1.50$1.5019,720——
2016-11-17$1.40$1.406,740——
2016-11-16$1.25$1.25160——
2016-11-15$1.25$1.2537,680——
2016-11-14$1.30$1.301,020——
2016-11-11$1.30$1.30600——
2016-11-10$1.25$1.25300——
2016-11-09$1.30$1.301,920——
2016-11-08$1.30$1.301,720——
2016-11-07$1.30$1.304,720——
2016-11-04$1.15$1.153,300——
2016-11-03$1.35$1.3580——
2016-11-02$1.15$1.151,940——
2016-11-01$1.20$1.204,020——
2016-10-31$1.35$1.354,920——
2016-10-28$1.35$1.351,260——
2016-10-27$1.40$1.4083,660——
2016-10-26$1.45$1.45266,400——
2016-10-25$1.30$1.301,000——
2016-10-24$1.35$1.352,600——
2016-10-21$1.30$1.301,540——
2016-10-20$1.40$1.408,540——
2016-10-19$1.25$1.2513,260——
2016-10-18$1.40$1.4015,900——
2016-10-17$1.30$1.303,900——
2016-10-14$1.35$1.353,200——
2016-10-13$1.35$1.357,760——
2016-10-12$1.25$1.256,020——
2016-10-11$1.40$1.401,400——
2016-10-10$1.40$1.402,560——
2016-10-07$1.40$1.405,560——
2016-10-06$1.35$1.351,500——
2016-10-05$1.30$1.30500——
2016-10-04$1.30$1.308,920——
2016-10-03$1.35$1.3547,460——
2016-09-30$1.30$1.304,420——
2016-09-29$1.35$1.355,480——
2016-09-28$1.35$1.3526,980——
2016-09-27$1.30$1.304,220——
2016-09-26$1.15$1.155,900——
2016-09-23$1.25$1.2513,220——
2016-09-22$1.10$1.101,420——
2016-09-21$1.10$1.101,420——
2016-09-20$1.05$1.058,620——
2016-09-19$1.15$1.151,360——
2016-09-16$1.25$1.254,000——
2016-09-15$1.30$1.300——
2016-09-14$1.30$1.3013,360——
2016-09-13$1.30$1.301,360——
2016-09-12$1.20$1.201,200——
2016-09-09$1.25$1.253,000——
2016-09-08$1.35$1.3512,700——
2016-09-07$1.25$1.254,480——
2016-09-06$1.35$1.354,200——
2016-09-02$1.35$1.3580——
2016-09-01$1.30$1.307,000——
2016-08-31$1.20$1.20100——
2016-08-30$1.15$1.15700——
2016-08-29$1.15$1.15160——
2016-08-26$1.25$1.2516,700——
2016-08-25$1.15$1.15300——
2016-08-24$1.15$1.151,720——
2016-08-23$1.10$1.105,380——
2016-08-22$1.10$1.102,740——
2016-08-19$1.15$1.153,840——
2016-08-18$1.25$1.2526,440——
2016-08-17$1.25$1.254,780——
2016-08-16$1.25$1.252,240——
2016-08-15$1.35$1.3514,700——
2016-08-12$1.25$1.251,940——
2016-08-11$1.35$1.35200——
2016-08-10$1.35$1.35140——
2016-08-09$1.35$1.35720——
2016-08-08$1.25$1.253,920——
2016-08-05$1.25$1.25900——
2016-08-04$1.25$1.255,800——
2016-08-03$1.25$1.253,340——
2016-08-02$1.30$1.305,680——
2016-08-01$1.35$1.35300——
2016-07-29$1.30$1.30600——
2016-07-28$1.30$1.303,420——
2016-07-27$1.35$1.359,620——
2016-07-26$1.35$1.351,720——
2016-07-25$1.35$1.3561,040——
2016-07-22$1.40$1.405,480——
2016-07-21$1.40$1.40660——
2016-07-20$1.40$1.40900——
2016-07-19$1.45$1.456,360——
2016-07-18$1.25$1.258,580——
2016-07-15$1.45$1.45240——
2016-07-14$1.50$1.5010,040——
2016-07-13$1.55$1.55120——
2016-07-12$1.55$1.552,040——
2016-07-11$1.50$1.50480——
2016-07-08$1.40$1.4010,600——
2016-07-07$1.60$1.604,140——
2016-07-06$1.60$1.6032,100——
2016-07-05$1.55$1.5578,860——
2016-07-01$1.30$1.301,320——
2016-06-30$1.30$1.309,440——
2016-06-29$1.25$1.251,200——
2016-06-28$1.30$1.309,040——
2016-06-27$1.30$1.30500——
2016-06-24$1.40$1.408,460——
2016-06-23$1.45$1.452,540——
2016-06-22$1.35$1.3515,840——
2016-06-21$1.40$1.403,000——
2016-06-20$1.35$1.354,500——
2016-06-17$1.35$1.356,900——
2016-06-16$1.35$1.3514,800——
2016-06-15$1.40$1.401,680——
2016-06-14$1.30$1.30400——
2016-06-13$1.30$1.304,020——
2016-06-10$1.30$1.309,240——
2016-06-09$1.15$1.158,220——
2016-06-08$1.15$1.1512,120——
2016-06-07$1.25$1.252,860——
2016-06-06$1.30$1.302,740——
2016-06-03$1.35$1.3516,400——
2016-06-02$1.40$1.407,400——
2016-06-01$1.55$1.5518,700——
2016-05-31$1.45$1.4528,020——
2016-05-27$1.15$1.158,400——
2016-05-26$1.10$1.1022,660——
2016-05-25$0.90$0.905,080——
2016-05-24$0.95$0.958,260——
2016-05-23$1.05$1.053,800——
2016-05-20$1.05$1.053,840——
2016-05-19$1.00$1.0010,700——
2016-05-18$1.15$1.1521,120——
2016-05-17$1.30$1.309,420——
2016-05-16$1.25$1.2513,200——
2016-05-13$1.15$1.153,240——
2016-05-12$1.15$1.1511,820——
2016-05-11$1.25$1.253,100——
2016-05-10$1.40$1.40740——
2016-05-09$1.40$1.404,100——
2016-05-06$1.20$1.208,680——
2016-05-05$1.20$1.208,300——
2016-05-04$1.35$1.3560——
2016-05-03$1.25$1.251,120——
2016-05-02$1.20$1.20640——
2016-04-29$1.20$1.204,760——
2016-04-28$1.35$1.3510,940——
2016-04-27$1.25$1.2526,100——
2016-04-26$1.50$1.501,520——
2016-04-25$1.35$1.3518,340——
2016-04-22$1.20$1.2044,980——
2016-04-21$1.85$1.855,200——
2016-04-20$1.80$1.805,580——
2016-04-19$1.85$1.85900——
2016-04-18$1.90$1.904,140——
2016-04-15$1.75$1.752,580——
2016-04-14$1.60$1.604,180——
2016-04-13$1.60$1.6014,520——
2016-04-12$1.80$1.809,540——
2016-04-11$1.75$1.7520,920——
2016-04-08$1.60$1.6019,820——
2016-04-07$1.50$1.507,740——
2016-04-06$1.30$1.308,480——
2016-04-05$1.40$1.406,880——
2016-04-04$1.50$1.505,620——
2016-04-01$1.50$1.506,180——
2016-03-31$1.50$1.5018,160——
2016-03-30$1.30$1.306,860——
2016-03-29$1.35$1.352,960——
2016-03-28$1.40$1.406,280——
2016-03-24$1.40$1.409,120——
2016-03-23$1.35$1.3510,100——
2016-03-22$1.20$1.205,500——
2016-03-21$1.25$1.2515,180——
2016-03-18$1.20$1.2020,360——
2016-03-17$1.20$1.2041,740——
2016-03-16$0.95$0.951,000——
2016-03-15$0.95$0.956,660——
2016-03-14$1.00$1.0016,600——
2016-03-11$1.00$1.006,620——
2016-03-10$1.15$1.155,340——
2016-03-09$1.05$1.0517,940——
2016-03-08$0.95$0.957,620——
2016-03-07$1.20$1.201,620——
2016-03-04$1.20$1.207,780——
2016-03-03$1.10$1.109,740——
2016-03-02$1.05$1.0511,660——
2016-03-01$1.30$1.309,320——
2016-02-29$1.25$1.259,860——
2016-02-26$1.40$1.4014,660——
2016-02-25$1.25$1.2530,640——
2016-02-24$1.15$1.15540——
2016-02-23$1.15$1.1519,560——
2016-02-22$1.00$1.001,200——
2016-02-19$1.00$1.001,720——
2016-02-18$1.00$1.006,220——
2016-02-17$0.95$0.9512,360——
2016-02-16$0.85$0.854,100——
2016-02-12$0.85$0.8515,400——
2016-02-11$0.75$0.759,080——
2016-02-10$0.70$0.706,940——
2016-02-09$0.70$0.70300——
2016-02-08$0.70$0.70940——
2016-02-05$0.65$0.650——
2016-02-04$0.65$0.651,220——
2016-02-03$0.65$0.65400——
2016-02-02$0.70$0.70560——
2016-02-01$0.70$0.706,940——
2016-01-29$0.75$0.755,060——
2016-01-28$0.80$0.802,000——
2016-01-27$0.80$0.8011,620——
2016-01-26$0.75$0.754,940——
2016-01-25$0.70$0.701,120——
2016-01-22$0.65$0.6517,500——
2016-01-21$0.80$0.804,940——
2016-01-20$0.70$0.7015,640——
2016-01-19$0.70$0.708,000——
2016-01-15$0.75$0.756,240——
2016-01-14$0.70$0.7032,000——
2016-01-13$0.70$0.702,600——
2016-01-12$0.70$0.706,520——
2016-01-11$0.75$0.750——
2016-01-08$0.75$0.7512,080——
2016-01-07$0.65$0.6529,820——
2016-01-06$0.65$0.6510,300——
2016-01-05$0.55$0.5540——
2016-01-04$0.50$0.504,360——