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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.60$0.605,720——
2019-12-30$0.65$0.6516,400——
2019-12-27$0.65$0.654,300——
2019-12-26$0.65$0.656,240——
2019-12-24$0.65$0.655,820——
2019-12-23$0.70$0.704,160——
2019-12-20$0.65$0.655,480——
2019-12-19$0.65$0.659,180——
2019-12-18$0.75$0.750——
2019-12-17$0.75$0.7519,100——
2019-12-16$0.70$0.701,660——
2019-12-13$0.70$0.705,360——
2019-12-12$0.70$0.709,500——
2019-12-11$0.65$0.658,780——
2019-12-10$0.70$0.7034,020——
2019-12-09$0.75$0.7526,820——
2019-12-06$0.80$0.8018,480——
2019-12-05$0.75$0.7548,400——
2019-12-04$0.85$0.859,180——
2019-12-03$0.80$0.803,160——
2019-12-02$0.80$0.806,160——
2019-11-29$0.85$0.858,740——
2019-11-27$0.80$0.8017,700——
2019-11-26$0.85$0.85820——
2019-11-25$0.85$0.852,160——
2019-11-22$0.80$0.807,100——
2019-11-21$0.85$0.857,660——
2019-11-20$0.95$0.9523,780——
2019-11-19$0.95$0.9555,940——
2019-11-18$0.80$0.8022,120——
2019-11-15$0.85$0.8542,440——
2019-11-14$0.80$0.8037,360——
2019-11-13$0.85$0.8520,520——
2019-11-12$0.80$0.808,120——
2019-11-11$0.85$0.85680——
2019-11-08$0.85$0.85108,600——
2019-11-07$0.90$0.9068,720——
2019-11-06$0.85$0.8516,700——
2019-11-05$0.75$0.7510,100——
2019-11-04$0.75$0.758,620——
2019-11-01$0.80$0.802,660——
2019-10-31$0.85$0.852,220——
2019-10-30$0.85$0.8523,620——
2019-10-29$0.70$0.702,320——
2019-10-28$0.80$0.801,040——
2019-10-25$0.80$0.805,680——
2019-10-24$0.80$0.80120——
2019-10-23$0.80$0.80240——
2019-10-22$0.80$0.803,640——
2019-10-21$0.70$0.7010,540——
2019-10-18$0.75$0.758,660——
2019-10-17$0.80$0.80960——
2019-10-16$0.80$0.806,920——
2019-10-15$0.80$0.80760——
2019-10-14$0.80$0.805,020——
2019-10-11$0.75$0.7511,560——
2019-10-10$0.85$0.8522,340——
2019-10-09$0.80$0.807,540——
2019-10-08$0.80$0.803,380——
2019-10-07$0.85$0.8560——
2019-10-04$0.75$0.753,020——
2019-10-03$0.85$0.854,660——
2019-10-02$0.85$0.853,180——
2019-10-01$0.85$0.85600——
2019-09-30$0.85$0.852,120——
2019-09-27$0.85$0.852,140——
2019-09-26$0.80$0.80340——
2019-09-25$0.80$0.801,260——
2019-09-24$0.80$0.8030,800——
2019-09-23$0.90$0.9014,160——
2019-09-20$0.90$0.90300——
2019-09-19$0.90$0.905,440——
2019-09-18$0.90$0.9014,120——
2019-09-17$0.85$0.8519,980——
2019-09-16$0.70$0.70600——
2019-09-13$0.70$0.705,000——
2019-09-12$0.75$0.7516,740——
2019-09-11$0.70$0.7028,580——
2019-09-10$0.60$0.60440——
2019-09-09$0.55$0.55840——
2019-09-06$0.60$0.60520——
2019-09-05$0.60$0.602,260——
2019-09-04$0.60$0.6022,780——
2019-09-03$0.60$0.6016,540——
2019-08-30$0.65$0.656,380——
2019-08-29$0.65$0.650——
2019-08-28$0.65$0.65400——
2019-08-27$0.60$0.6026,520——
2019-08-26$0.60$0.606,340——
2019-08-23$0.65$0.657,580——
2019-08-22$0.65$0.653,280——
2019-08-21$0.65$0.6526,720——
2019-08-20$0.70$0.7048,260——
2019-08-19$0.75$0.757,340——
2019-08-16$0.65$0.650——
2019-08-15$0.65$0.655,880——
2019-08-14$0.80$0.8011,260——
2019-08-13$0.65$0.658,920——
2019-08-12$0.60$0.60900——
2019-08-09$0.65$0.651,000——
2019-08-08$0.65$0.654,060——
2019-08-07$0.60$0.601,080——
2019-08-06$0.65$0.652,280——
2019-08-05$0.60$0.604,680——
2019-08-02$0.60$0.60280——
2019-08-01$0.60$0.60400——
2019-07-31$0.70$0.7024,140——
2019-07-30$0.70$0.702,980——
2019-07-29$0.60$0.603,240——
2019-07-26$0.65$0.655,680——
2019-07-25$0.75$0.753,440——
2019-07-24$0.75$0.7511,380——
2019-07-23$0.65$0.657,500——
2019-07-22$0.65$0.653,600——
2019-07-19$0.65$0.656,240——
2019-07-18$0.75$0.755,220——
2019-07-17$0.75$0.7527,000——
2019-07-16$0.60$0.60300——
2019-07-15$0.65$0.655,700——
2019-07-12$0.60$0.609,020——
2019-07-11$0.50$0.5013,260——
2019-07-10$0.50$0.501,620——
2019-07-09$0.55$0.550——
2019-07-08$0.55$0.550——
2019-07-05$0.55$0.55480——
2019-07-03$0.55$0.550——
2019-07-02$0.55$0.553,220——
2019-07-01$0.55$0.55200——
2019-06-28$0.55$0.554,020——
2019-06-27$0.60$0.606,440——
2019-06-26$0.55$0.554,000——
2019-06-25$0.50$0.503,140——
2019-06-24$0.60$0.6031,400——
2019-06-21$0.60$0.6040——
2019-06-20$0.55$0.5518,340——
2019-06-19$0.65$0.652,760——
2019-06-18$0.55$0.557,600——
2019-06-17$0.60$0.601,280——
2019-06-14$0.60$0.601,240——
2019-06-13$0.65$0.6515,600——
2019-06-12$0.70$0.700——
2019-06-11$0.70$0.7020——
2019-06-10$0.70$0.702,100——
2019-06-07$0.70$0.70800——
2019-06-06$0.75$0.751,960——
2019-06-05$0.75$0.750——
2019-06-04$0.75$0.757,400——
2019-06-03$0.60$0.6016,100——
2019-05-31$0.70$0.7060——
2019-05-30$0.70$0.701,220——
2019-05-29$0.75$0.750——
2019-05-28$0.75$0.754,740——
2019-05-24$0.75$0.751,400——
2019-05-23$0.75$0.75700——
2019-05-22$0.70$0.70540——
2019-05-21$0.70$0.70500——
2019-05-20$0.85$0.8521,920——
2019-05-17$0.85$0.850——
2019-05-16$0.85$0.85220——
2019-05-15$0.90$0.903,600——
2019-05-14$0.75$0.75340——
2019-05-13$0.75$0.751,300——
2019-05-10$0.85$0.854,680——
2019-05-09$0.70$0.700——
2019-05-08$0.70$0.701,300——
2019-05-07$0.75$0.75340——
2019-05-06$0.75$0.752,060——
2019-05-03$0.75$0.75360——
2019-05-02$0.75$0.75200——
2019-05-01$0.75$0.751,680——
2019-04-30$0.90$0.900——
2019-04-29$0.90$0.901,380——
2019-04-26$0.90$0.90760——
2019-04-25$0.80$0.801,160——
2019-04-24$0.75$0.752,580——
2019-04-23$0.75$0.752,300——
2019-04-22$0.75$0.754,400——
2019-04-18$0.75$0.75300——
2019-04-17$0.90$0.90400——
2019-04-16$0.75$0.7512,980——
2019-04-15$0.85$0.851,120——
2019-04-12$0.90$0.902,760——
2019-04-11$0.95$0.95200——
2019-04-10$0.95$0.954,160——
2019-04-09$0.95$0.950——
2019-04-08$0.95$0.9520,100——
2019-04-05$0.85$0.852,940——
2019-04-04$0.80$0.807,380——
2019-04-03$0.80$0.80480——
2019-04-02$0.80$0.806,280——
2019-04-01$0.85$0.8536,180——
2019-03-29$0.75$0.752,400——
2019-03-28$0.80$0.805,800——
2019-03-27$0.75$0.75500——
2019-03-26$0.75$0.751,760——
2019-03-25$0.70$0.70940——
2019-03-22$0.80$0.803,120——
2019-03-21$0.75$0.754,220——
2019-03-20$0.70$0.70440——
2019-03-19$0.70$0.701,100——
2019-03-18$0.75$0.751,300——
2019-03-15$0.70$0.703,580——
2019-03-14$0.65$0.655,780——
2019-03-13$0.70$0.702,640——
2019-03-12$0.65$0.652,880——
2019-03-11$0.65$0.65320——
2019-03-08$0.65$0.6520,140——
2019-03-07$0.70$0.702,120——
2019-03-06$0.85$0.854,080——
2019-03-05$0.85$0.85640——
2019-03-04$0.75$0.7580——
2019-03-01$0.70$0.70800——
2019-02-28$0.70$0.701,460——
2019-02-27$0.80$0.808,000——
2019-02-26$0.85$0.850——
2019-02-25$0.85$0.854,540——
2019-02-22$0.70$0.702,000——
2019-02-21$0.70$0.7010,380——
2019-02-20$0.75$0.7515,800——
2019-02-19$0.75$0.751,040——
2019-02-15$0.75$0.7520,940——
2019-02-14$0.75$0.750——
2019-02-13$0.75$0.751,960——
2019-02-12$0.75$0.753,440——
2019-02-11$0.75$0.752,620——
2019-02-08$0.80$0.806,400——
2019-02-07$0.85$0.850——
2019-02-06$0.85$0.8526,080——
2019-02-05$0.75$0.7520——
2019-02-04$0.80$0.805,120——
2019-02-01$0.80$0.805,100——
2019-01-31$0.85$0.854,720——
2019-01-30$0.80$0.801,060——
2019-01-29$0.80$0.80580——
2019-01-28$0.80$0.804,820——
2019-01-25$0.80$0.800——
2019-01-24$0.80$0.801,520——
2019-01-23$0.75$0.752,000——
2019-01-22$0.75$0.750——
2019-01-18$0.75$0.75100——
2019-01-17$0.85$0.8520——
2019-01-16$0.85$0.852,240——
2019-01-15$0.85$0.854,720——
2019-01-14$0.80$0.8012,160——
2019-01-11$0.85$0.85280——
2019-01-10$0.85$0.851,200——
2019-01-09$0.80$0.802,440——
2019-01-08$0.85$0.853,800——
2019-01-07$0.85$0.8530,600——
2019-01-04$0.90$0.904,900——
2019-01-03$0.80$0.8011,360——
2019-01-02$0.75$0.7516,100——