USD
Datos históricos de LM Funding America, Inc.
LM Funding America, Inc. · LMFA
$2.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:08:09 UTC
- Variación en el periodo
- −91.75%
- Máximo
- US$32.38
- 14 de octubre de 2025
- Mínimo
- US$2.25
- 20 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 21 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 21 jul 2026 | 2.74 | 3.02 | 2.54 | 2.60 | +6.12% | 950,340.894 |
| 20 jul 2026 | 2.76 | 2.76 | 2.25 | 2.45 | −7.55% | 1.2 M |
| 17 jul 2026 | 2.61 | 2.74 | 2.55 | 2.65 | −0.75% | 45,921.309 |
| 16 jul 2026 | 2.79 | 2.81 | 2.63 | 2.67 | −5.99% | 42,833.904 |
| 15 jul 2026 | 2.74 | 2.91 | 2.74 | 2.84 | +1.79% | 45,624.471 |
| 14 jul 2026 | 2.92 | 3.05 | 2.70 | 2.79 | −4.45% | 131,904.76 |
| 13 jul 2026 | 3.30 | 3.40 | 2.80 | 2.92 | −11.58% | 134,951.16 |
| 10 jul 2026 | 3.10 | 3.37 | 3.05 | 3.30 | +3.53% | 43,868.956 |
| 9 jul 2026 | 3.25 | 3.46 | 3.19 | 3.19 | −14.65% | 99,790.575 |
| 8 jul 2026 | 3.63 | 3.82 | 3.53 | 3.74 | +0.40% | 38,601.431 |
| 7 jul 2026 | 3.68 | 3.79 | 3.54 | 3.72 | −1.97% | 20,914.218 |
| 6 jul 2026 | 3.74 | 3.85 | 3.63 | 3.80 | +1.67% | 38,066.071 |
| 2 jul 2026 | 3.66 | 3.78 | 3.54 | 3.74 | −0.40% | 38,172.294 |
| 1 jul 2026 | 3.50 | 3.76 | 3.49 | 3.75 | +0.47% | 41,489.896 |
| 30 jun 2026 | 3.55 | 3.73 | 3.43 | 3.73 | +1.22% | 30,827.121 |
| 29 jun 2026 | 3.38 | 3.69 | 3.38 | 3.69 | −1.01% | 52,277.904 |
| 26 jun 2026 | 3.55 | 3.73 | 3.33 | 3.73 | −0.60% | 56,358.282 |
| 25 jun 2026 | 3.35 | 3.75 | 3.21 | 3.75 | −1.70% | 99,938.667 |
| 24 jun 2026 | 3.25 | 4.00 | 3.05 | 3.81 | +2.28% | 2.17 M |
| 23 jun 2026 | 3.82 | 4.00 | 3.58 | 3.73 | −23.73% | 761,276.992 |
| 22 jun 2026 | 4.60 | 5.10 | 4.60 | 4.89 | +7.12% | 14,792.351 |
| 18 jun 2026 | 5.23 | 5.23 | 4.56 | 4.56 | −8.93% | 35,239.833 |
| 17 jun 2026 | 5.20 | 5.42 | 5.01 | 5.01 | +6.03% | 33,131.4 |
| 16 jun 2026 | 5.32 | 5.50 | 4.73 | 4.73 | −8.47% | 12,205.511 |
| 15 jun 2026 | 5.22 | 5.62 | 5.08 | 5.16 | −1.01% | 26,435.252 |
| 12 jun 2026 | 5.23 | 5.25 | 4.96 | 5.22 | −1.18% | 21,021.72 |
| 11 jun 2026 | 5.49 | 5.49 | 4.95 | 5.28 | +0.38% | 11,368.412 |
| 10 jun 2026 | 5.32 | 5.64 | 5.03 | 5.26 | −3.35% | 16,604.646 |
| 9 jun 2026 | 5.95 | 5.95 | 5.25 | 5.44 | −7.21% | 11,044.28 |
| 8 jun 2026 | 5.63 | 6.00 | 5.43 | 5.86 | +6.69% | 9,041.384 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.