LMFA: LM Funding America Inc.

As of Thursday, July 10th, 2025

$ 2.42

+0.17 +7.56%

Open: 2.36
High: 2.58
Low: 2.23
Volume: 153,344
Previous Close on Wednesday, July 9th, 2025

$ 2.25

-0.08 -3.43%

Open: 2.31
High: 2.45
Low: 2.16
Volume: 107,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 2.36 2.58 2.23 2.42 153,344 +0.17 +7.56
2025-07-09 2.31 2.45 2.16 2.25 107,253 -0.08 -3.43
2025-07-08 2.31 2.57 2.31 2.33 146,429 -0.02 -0.85
2025-07-07 2.65 2.65 2.34 2.35 142,039 -0.30 -11.32
2025-07-03 2.81 2.93 2.60 2.65 228,748 -0.19 -6.70
2025-07-02 2.79 2.95 2.63 2.84 218,205 +0.10 +3.66
2025-07-01 2.79 2.86 2.50 2.74 114,358 -0.12 -4.20
2025-06-30 2.35 2.89 2.35 2.86 387,424 +0.55 +23.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.93
On 2025-07-03		 2.16
On 2025-07-09		 -0.42 -14.80 2.93
On 2025-07-03		 2.16
On 2025-07-09		 -26.28 2.40
10D 2.95
On 2025-07-02		 2.16
On 2025-07-09		 0.13 5.68 2.95
On 2025-07-02		 2.16
On 2025-07-09		 -26.78 2.51
20D 2.95
On 2025-07-02		 1.62
On 2025-06-18		 0.53 28.04 2.95
On 2025-07-02		 2.16
On 2025-07-09		 -26.78 2.16
WTD 2.65
On 2025-07-07		 2.16
On 2025-07-09		 -0.23 -8.68 2.65
On 2025-07-07		 2.16
On 2025-07-09		 -18.49 2.34
MTD 2.95
On 2025-07-02		 2.16
On 2025-07-09		 -0.44 -15.38 2.95
On 2025-07-02		 2.16
On 2025-07-09		 -26.78 2.51
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.42 +0.17 +7.56 153,344