LMFA: LM Funding America Inc.

As of Thursday, May 8th, 2025

$ 1.92

+0.25 +14.97%

Open: 1.71
High: 1.97
Low: 1.69
Volume: 153,394
Previous Close on Wednesday, May 7th, 2025

$ 1.67

-0.03 -1.76%

Open: 1.75
High: 1.78
Low: 1.65
Volume: 30,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.71 1.97 1.69 1.92 153,394 +0.25 +14.97
2025-05-07 1.75 1.78 1.65 1.67 30,553 -0.03 -1.76
2025-05-06 1.69 1.77 1.69 1.70 69,090 0.00 0.00
2025-05-05 1.71 1.83 1.69 1.70 100,493 -0.02 -0.87
2025-05-02 1.69 1.83 1.69 1.72 75,758 +0.06 +3.31
2025-05-01 1.56 1.70 1.50 1.66 57,425 +0.17 +11.41
2025-04-30 1.49 1.52 1.46 1.49 55,559 -0.04 -2.61
2025-04-29 1.61 1.68 1.50 1.53 26,175 -0.08 -4.97
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 1.97
On 2025-05-08		 1.65
On 2025-05-07		 0.26 15.66 1.83
On 2025-05-02		 1.65
On 2025-05-07		 -9.84 1.74
10D 1.97
On 2025-05-08		 1.44
On 2025-04-25		 0.49 34.27 1.79
On 2025-04-28		 1.46
On 2025-04-30		 -18.43 1.66
20D 1.97
On 2025-05-08		 1.06
On 2025-04-10		 0.76 64.81 1.79
On 2025-04-28		 1.46
On 2025-04-30		 -18.43 1.44
WTD 1.97
On 2025-05-08		 1.65
On 2025-05-07		 0.21 11.95 1.83
On 2025-05-05		 1.65
On 2025-05-07		 -9.59 1.75
MTD 1.97
On 2025-05-08		 1.50
On 2025-05-01		 0.43 28.86 1.83
On 2025-05-02		 1.65
On 2025-05-07		 -9.84 1.73
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

307.09 +1.91 +0.63 1,160,940
LMFA

LM Funding America Inc.

1.92 +0.25 +14.97 153,394