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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.53$6.53180,000——
2020-12-30$7.00$7.00110,400——
2020-12-29$7.08$7.08215,800——
2020-12-28$7.27$7.27205,200——
2020-12-24$7.84$7.84200,900——
2020-12-23$7.30$7.30247,900——
2020-12-22$6.95$6.95248,500——
2020-12-21$7.20$7.20180,600——
2020-12-18$6.85$6.85326,600——
2020-12-17$7.40$7.40173,200——
2020-12-16$7.70$7.70162,400——
2020-12-15$7.63$7.63155,800——
2020-12-14$7.60$7.60758,600——
2020-12-11$7.81$7.81224,900——
2020-12-10$7.85$7.85301,600——
2020-12-09$9.03$9.03335,000——
2020-12-08$8.00$8.0070,700——
2020-12-07$7.92$7.9268,100——
2020-12-04$8.47$8.4777,100——
2020-12-03$7.98$7.98107,700——
2020-12-02$8.25$8.2577,600——
2020-12-01$8.81$8.8172,500——
2020-11-30$8.90$8.9073,300——
2020-11-27$8.71$8.7149,100——
2020-11-25$8.00$8.0096,400——
2020-11-24$8.67$8.6788,600——
2020-11-23$9.38$9.38119,400——
2020-11-20$9.24$9.24291,800——
2020-11-19$7.55$7.5589,200——
2020-11-18$7.21$7.21128,600——
2020-11-17$6.22$6.22117,500——
2020-11-16$5.87$5.8763,600——
2020-11-13$5.52$5.5237,100——
2020-11-12$5.66$5.66128,200——
2020-11-11$5.80$5.8023,500——
2020-11-10$5.65$5.6555,100——
2020-11-09$5.74$5.7468,400——
2020-11-06$6.03$6.0333,200——
2020-11-05$5.80$5.8073,400——
2020-11-04$5.95$5.9527,100——
2020-11-03$6.06$6.0614,200——
2020-11-02$5.98$5.9837,500——
2020-10-30$5.99$5.9947,500——
2020-10-29$5.94$5.9449,800——
2020-10-28$6.24$6.2443,700——
2020-10-27$6.49$6.4922,900——
2020-10-26$6.15$6.1545,000——
2020-10-23$5.90$5.9033,700——
2020-10-22$5.89$5.8934,000——
2020-10-21$6.01$6.0173,600——
2020-10-20$5.78$5.7851,300——
2020-10-19$5.90$5.9076,600——
2020-10-16$6.75$6.7514,600——
2020-10-15$6.75$6.7530,700——
2020-10-14$7.45$7.4521,200——
2020-10-13$6.70$6.70121,520——
2020-10-12$7.20$7.2064,480——
2020-10-09$7.05$7.0552,940——
2020-10-08$6.80$6.8067,580——
2020-10-07$7.30$7.3061,480——
2020-10-06$7.85$7.8555,760——
2020-10-05$7.30$7.3073,980——
2020-10-02$6.75$6.7586,560——
2020-10-01$7.75$7.75113,380——
2020-09-30$8.25$8.2566,720——
2020-09-29$7.95$7.95141,360——
2020-09-28$7.20$7.2098,420——
2020-09-25$6.35$6.3534,980——
2020-09-24$6.30$6.3035,760——
2020-09-23$6.10$6.1021,860——
2020-09-22$6.10$6.1039,880——
2020-09-21$5.90$5.9059,600——
2020-09-18$6.00$6.0066,480——
2020-09-17$6.10$6.1054,440——
2020-09-16$5.95$5.95127,080——
2020-09-15$5.80$5.8098,220——
2020-09-14$6.10$6.1043,480——
2020-09-11$6.25$6.2598,000——
2020-09-10$6.00$6.0062,500——
2020-09-09$5.80$5.8066,460——
2020-09-08$6.25$6.2547,120——
2020-09-04$6.60$6.6060,220——
2020-09-03$6.55$6.5569,720——
2020-09-02$7.05$7.0583,920——
2020-09-01$7.00$7.00185,180——
2020-08-31$6.75$6.75384,500——
2020-08-28$5.20$5.2073,540——
2020-08-27$4.85$4.85129,300——
2020-08-26$5.60$5.6086,720——
2020-08-25$5.05$5.0575,420——
2020-08-24$4.65$4.65167,760——
2020-08-21$4.90$4.90401,900——
2020-08-20$6.35$6.35187,420——
2020-08-19$7.35$7.35276,340——
2020-08-18$6.25$6.25504,600——
2020-08-17$8.25$8.25748,020——
2020-08-14$10.00$10.00206,240——
2020-08-13$8.75$8.75117,640——
2020-08-12$8.20$8.20136,940——
2020-08-11$8.25$8.25129,780——
2020-08-10$7.80$7.80170,740——
2020-08-07$6.50$6.50144,240——
2020-08-06$5.90$5.9083,520——
2020-08-05$6.20$6.20147,540——
2020-08-04$6.40$6.40261,780——
2020-08-03$5.20$5.20136,460——
2020-07-31$4.70$4.7094,800——
2020-07-30$5.20$5.2057,360——
2020-07-29$5.30$5.3085,900——
2020-07-28$5.10$5.1070,260——
2020-07-27$5.30$5.30132,000——
2020-07-24$5.20$5.20192,940——
2020-07-23$5.00$5.00153,980——
2020-07-22$5.00$5.00148,540——
2020-07-21$5.60$5.60258,740——
2020-07-20$4.25$4.2587,900——
2020-07-17$4.20$4.2054,340——
2020-07-16$3.95$3.9585,020——
2020-07-15$4.20$4.20142,480——
2020-07-14$3.95$3.95122,600——
2020-07-13$3.40$3.40328,220——
2020-07-10$4.65$4.65473,960——
2020-07-09$3.70$3.70237,160——
2020-07-08$2.60$2.6097,360——
2020-07-07$2.30$2.30129,940——
2020-07-06$2.40$2.40220,500——
2020-07-02$1.85$1.8588,100——
2020-07-01$1.65$1.6567,940——
2020-06-30$1.50$1.5025,680——
2020-06-29$1.50$1.5058,280——
2020-06-26$1.50$1.5028,660——
2020-06-25$1.50$1.5027,420——
2020-06-24$1.50$1.505,640——
2020-06-23$1.55$1.5527,180——
2020-06-22$1.65$1.6532,160——
2020-06-19$1.65$1.6546,060——
2020-06-18$1.55$1.5570,160——
2020-06-17$1.65$1.6527,980——
2020-06-16$1.65$1.65102,480——
2020-06-15$1.70$1.7021,900——
2020-06-12$1.70$1.7019,160——
2020-06-11$1.65$1.6566,860——
2020-06-10$1.75$1.7589,060——
2020-06-09$1.70$1.70106,380——
2020-06-08$1.45$1.4545,200——
2020-06-05$1.50$1.5057,160——
2020-06-04$1.55$1.5547,340——
2020-06-03$1.50$1.5052,480——
2020-06-02$1.55$1.55113,340——
2020-06-01$1.50$1.5032,120——
2020-05-29$1.45$1.4538,680——
2020-05-28$1.50$1.5096,400——
2020-05-27$1.45$1.4572,840——
2020-05-26$1.60$1.6036,680——
2020-05-22$1.55$1.5551,600——
2020-05-21$1.60$1.6042,900——
2020-05-20$1.65$1.6591,760——
2020-05-19$1.70$1.7095,960——
2020-05-18$1.60$1.6046,740——
2020-05-15$1.60$1.6013,240——
2020-05-14$1.60$1.6068,700——
2020-05-13$1.60$1.6022,280——
2020-05-12$1.60$1.6074,380——
2020-05-11$1.55$1.55105,760——
2020-05-08$1.55$1.55143,720——
2020-05-07$1.75$1.75111,660——
2020-05-06$1.75$1.75114,560——
2020-05-05$1.50$1.50117,660——
2020-05-04$1.35$1.3542,420——
2020-05-01$1.30$1.3043,200——
2020-04-30$1.35$1.3565,900——
2020-04-29$1.40$1.4042,460——
2020-04-28$1.35$1.3535,180——
2020-04-27$1.35$1.3538,260——
2020-04-24$1.35$1.3562,260——
2020-04-23$1.40$1.4033,840——
2020-04-22$1.40$1.40186,620——
2020-04-21$1.40$1.4098,800——
2020-04-20$1.40$1.4094,680——
2020-04-17$1.40$1.4092,560——
2020-04-16$1.50$1.5034,740——
2020-04-15$1.55$1.5539,700——
2020-04-14$1.55$1.5587,300——
2020-04-13$1.50$1.5065,280——
2020-04-09$1.35$1.3523,760——
2020-04-08$1.30$1.3036,060——
2020-04-07$1.35$1.35117,400——
2020-04-06$1.45$1.45235,160——
2020-04-03$1.05$1.0547,760——
2020-04-02$1.10$1.1060,100——
2020-04-01$1.25$1.2562,340——
2020-03-31$1.05$1.05113,160——
2020-03-30$1.20$1.2089,860——
2020-03-27$1.10$1.1092,720——
2020-03-26$1.10$1.10125,720——
2020-03-25$0.95$0.9551,080——
2020-03-24$0.95$0.9583,440——
2020-03-23$0.80$0.80254,700——
2020-03-20$1.25$1.25528,700——
2020-03-19$1.20$1.20379,120——
2020-03-18$0.90$0.9053,820——
2020-03-17$0.90$0.90211,640——
2020-03-16$0.70$0.7055,140——
2020-03-13$0.60$0.604,740——
2020-03-12$0.50$0.5010,040——
2020-03-11$0.65$0.651,840——
2020-03-10$0.60$0.603,820——
2020-03-09$0.60$0.609,560——
2020-03-06$0.65$0.651,900——
2020-03-05$0.65$0.659,500——
2020-03-04$0.60$0.601,660——
2020-03-03$0.65$0.6510,820——
2020-03-02$0.65$0.6517,500——
2020-02-28$0.65$0.6516,040——
2020-02-27$0.60$0.601,180——
2020-02-26$0.60$0.6014,440——
2020-02-25$0.65$0.6511,500——
2020-02-24$0.70$0.70820——
2020-02-21$0.70$0.708,040——
2020-02-20$0.70$0.7018,060——
2020-02-19$0.70$0.703,600——
2020-02-18$0.75$0.755,160——
2020-02-14$0.70$0.704,900——
2020-02-13$0.70$0.702,360——
2020-02-12$0.75$0.751,360——
2020-02-11$0.75$0.755,860——
2020-02-10$0.75$0.7517,800——
2020-02-07$0.65$0.652,480——
2020-02-06$0.65$0.6512,540——
2020-02-05$0.65$0.652,860——
2020-02-04$0.65$0.658,140——
2020-02-03$0.70$0.702,760——
2020-01-31$0.70$0.7014,900——
2020-01-30$0.65$0.654,020——
2020-01-29$0.65$0.6516,040——
2020-01-28$0.65$0.656,320——
2020-01-27$0.65$0.65260——
2020-01-24$0.60$0.609,820——
2020-01-23$0.70$0.705,220——
2020-01-22$0.60$0.602,400——
2020-01-21$0.65$0.6513,200——
2020-01-17$0.70$0.704,060——
2020-01-16$0.70$0.705,600——
2020-01-15$0.70$0.7024,000——
2020-01-14$0.70$0.70440——
2020-01-13$0.60$0.6010,020——
2020-01-10$0.70$0.704,080——
2020-01-09$0.70$0.704,300——
2020-01-08$0.60$0.6012,380——
2020-01-07$0.55$0.55600——
2020-01-06$0.60$0.603,440——
2020-01-03$0.70$0.70940——
2020-01-02$0.65$0.65240——