LMFA: LM Funding America Inc.

As of Friday, December 12th, 2025

$ 0.78

-0.05 -6.44%

Open: 0.85
High: 0.87
Low: 0.78
Volume: 325,206
Previous Close on Thursday, December 11th, 2025

$ 0.84

-0.02 -2.33%

Open: 0.86
High: 0.86
Low: 0.82
Volume: 272,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 0.85 0.87 0.78 0.78 325,206 -0.05 -6.44
2025-12-11 0.86 0.86 0.82 0.84 272,116 -0.02 -2.33
2025-12-10 0.87 0.90 0.85 0.86 379,246 -0.01 -1.19
2025-12-09 0.88 0.93 0.86 0.87 527,481 -0.02 -2.74
2025-12-08 0.93 0.94 0.88 0.89 145,031 -0.04 -4.55
2025-12-05 0.95 0.95 0.92 0.93 40,719 -0.02 -2.37
2025-12-04 0.93 0.96 0.91 0.96 218,602 0.00 -0.31
2025-12-03 0.94 0.97 0.90 0.96 257,169 +0.05 +5.17
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 0.94
On 2025-12-08		 0.78
On 2025-12-12		 -0.15 -16.17 0.94
On 2025-12-08		 0.78
On 2025-12-12		 -16.99 0.85
10D 0.97
On 2025-12-03		 0.78
On 2025-12-12		 -0.21 -21.09 0.97
On 2025-12-03		 0.78
On 2025-12-12		 -19.50 0.89
20D 1.01
On 2025-11-28		 0.75
On 2025-11-21		 -0.31 -28.29 0.99
On 2025-11-14		 0.75
On 2025-11-21		 -24.08 0.88
WTD 0.94
On 2025-12-08		 0.78
On 2025-12-12		 -0.15 -16.17 0.94
On 2025-12-08		 0.78
On 2025-12-12		 -16.99 0.85
MTD 0.97
On 2025-12-03		 0.78
On 2025-12-12		 -0.21 -21.09 0.97
On 2025-12-03		 0.78
On 2025-12-12		 -19.50 0.89
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

0.78 -0.05 -6.44 325,206