$LMFA: LM Funding America, Inc. - Common Stock
2025-02-20 LMFA 2025-02-20 06:00:54 2.20 1.67 0.00% LMFA 2025-02-20 09:00:49 2.20 1.71 0.00% LMFA 2025-02-20 11:00:44 2.00 1.82 1.58% LMFA 2025-02-20 12:00:56 1.93 1.82 1.58% LMFA 2025-02-20 13:00:47 1.90 1.80 -5.26% LMFA 2025-02-20 14:00:53 1.87 1.81 -5.26% LMFA 2025-02-20 15:00:48 1.87 1.81 -3.68% LMFA 2025-02-20 16:00:54 1.87 1.83 -3.68% LMFA 2025-02-20 17:00:44 2.12 1.80 -6.32% LMFA 2025-02-20 18:00:57 2.04 1.80 -6.28% LMFA 2025-02-20 21:03:48 0.00 0.00 -6.28% 2025-02-21 LMFA 2025-02-21 06:00:52 2.25 1.80 -6.28% LMFA 2025-02-21 09:00:46 2.05 1.80 3.66% LMFA 2025-02-21 11:00:45 1.87 1.81 2.09% LMFA 2025-02-21 12:00:57 1.87 1.82 2.09% LMFA 2025-02-21 13:00:50 1.87 1.78 0.00% LMFA 2025-02-21 14:00:57 1.87 1.78 -0.52% LMFA 2025-02-21 15:00:48 1.84 1.78 -0.52% LMFA 2025-02-21 16:00:55 1.82 1.75 -1.57% LMFA 2025-02-21 17:00:58 1.84 1.73 0.00% LMFA 2025-02-21 19:00:52 1.84 1.70 0.00% LMFA 2025-02-21 21:00:50 0.00 0.00 0.00% 2025-02-24 LMFA 2025-02-24 06:00:58 1.89 1.73 0.00% LMFA 2025-02-24 07:00:50 1.85 1.75 0.00% LMFA 2025-02-24 11:00:47 1.81 1.70 -4.42% LMFA 2025-02-24 12:01:02 1.71 1.59 -5.52% LMFA 2025-02-24 13:00:49 1.70 1.63 -9.39% LMFA 2025-02-24 14:00:52 1.74 1.63 -7.18% LMFA 2025-02-24 15:00:48 1.74 1.71 -5.52% LMFA 2025-02-24 16:00:53 1.74 1.64 -6.08% LMFA 2025-02-24 17:00:52 1.79 1.63 -2.76% LMFA 2025-02-24 18:00:59 1.84 1.73 -2.76% LMFA 2025-02-24 21:05:05 0.00 0.00 -2.76% 2025-02-25 LMFA 2025-02-25 06:01:01 1.85 1.29 -2.76% LMFA 2025-02-25 07:00:53 1.59 1.05 -4.42% LMFA 2025-02-25 08:01:03 1.48 1.07 -11.05% LMFA 2025-02-25 09:00:54 1.48 1.10 -11.05% LMFA 2025-02-25 10:01:00 1.59 1.54 -4.97% LMFA 2025-02-25 11:00:50 1.55 1.53 -7.73% LMFA 2025-02-25 12:01:02 1.55 1.45 -12.71% LMFA 2025-02-25 13:00:50 1.49 1.46 -13.26% LMFA 2025-02-25 14:01:04 1.55 1.53 -9.94% LMFA 2025-02-25 15:00:49 1.58 1.53 -5.52% LMFA 2025-02-25 16:00:59 1.57 1.53 -7.73% LMFA 2025-02-25 17:00:41 1.59 1.40 -7.18% LMFA 2025-02-25 18:00:48 1.59 1.51 -7.74% LMFA 2025-02-25 19:00:38 1.59 1.50 -10.12% LMFA 2025-02-25 21:05:00 0.00 0.00 -10.12% 2025-02-26 LMFA 2025-02-26 06:02:56 1.72 1.51 -10.12% LMFA 2025-02-26 11:00:46 1.62 1.57 4.17% LMFA 2025-02-26 12:00:54 1.60 1.57 4.17% LMFA 2025-02-26 13:00:46 1.59 1.55 3.57% LMFA 2025-02-26 14:00:54 1.58 1.53 2.38% LMFA 2025-02-26 15:00:46 1.56 1.48 0.00% LMFA 2025-02-26 16:00:54 1.49 1.45 -1.79% LMFA 2025-02-26 17:00:49 1.98 1.40 -0.60% LMFA 2025-02-26 18:00:52 1.73 1.51 -0.60% LMFA 2025-02-26 19:00:42 1.70 1.54 -0.60% LMFA 2025-02-26 21:04:26 0.00 0.00 -0.60% 2025-02-27 LMFA 2025-02-27 06:00:57 1.74 1.48 -0.60% LMFA 2025-02-27 08:00:55 1.74 1.53 -0.60% LMFA 2025-02-27 10:00:55 1.73 1.53 -0.60% LMFA 2025-02-27 11:00:44 1.51 1.43 -1.19% LMFA 2025-02-27 12:00:58 1.50 1.46 -0.60% LMFA 2025-02-27 13:00:44 1.55 1.46 -0.60% LMFA 2025-02-27 14:00:54 1.49 1.46 -1.79% LMFA 2025-02-27 15:00:45 1.54 1.46 -0.60% LMFA 2025-02-27 16:00:56 1.45 1.42 -3.57% LMFA 2025-02-27 17:01:00 1.68 1.32 -5.36% LMFA 2025-02-27 18:00:50 1.53 1.40 -5.33% LMFA 2025-02-27 19:00:46 1.60 1.39 -6.67% LMFA 2025-02-27 21:00:47 0.00 0.00 -6.67% 2025-02-28 LMFA 2025-02-28 06:00:54 1.51 1.06 -6.67% LMFA 2025-02-28 08:00:55 1.68 1.13 -6.67% LMFA 2025-02-28 09:00:46 1.68 1.15 -6.67% LMFA 2025-02-28 10:00:54 1.68 1.16 -6.67% LMFA 2025-02-28 11:00:44 1.46 1.40 -1.33% LMFA 2025-02-28 12:01:05 1.52 1.50 7.33% LMFA 2025-02-28 13:00:45 1.49 1.42 8.00% LMFA 2025-02-28 14:00:55 1.51 1.47 6.67% LMFA 2025-02-28 15:00:42 1.46 1.42 4.67% LMFA 2025-02-28 16:00:49 1.49 1.44 4.67% LMFA 2025-02-28 17:01:00 2.06 1.40 7.33% LMFA 2025-02-28 18:00:52 1.53 1.40 7.91% LMFA 2025-02-28 21:04:26 0.00 0.00 7.91% 2025-03-03 LMFA 2025-03-03 06:00:56 1.70 1.64 7.91% LMFA 2025-03-03 07:00:46 1.68 1.64 7.91% LMFA 2025-03-03 08:00:51 1.68 1.65 7.91% LMFA 2025-03-03 09:00:49 1.68 1.59 6.47% LMFA 2025-03-03 10:00:53 1.68 1.59 10.07% LMFA 2025-03-03 11:00:45 1.56 1.51 1.44% LMFA 2025-03-03 12:00:55 1.58 1.53 2.88% LMFA 2025-03-03 13:00:44 1.56 1.53 3.60% LMFA 2025-03-03 14:00:48 1.59 1.56 7.19% LMFA 2025-03-03 15:00:49 1.57 1.53 4.32% LMFA 2025-03-03 16:00:57 1.57 1.52 2.88% LMFA 2025-03-03 17:00:48 1.67 1.39 -3.60% LMFA 2025-03-03 18:00:50 1.62 1.48 -3.33% LMFA 2025-03-03 19:00:44 1.52 1.48 -3.33% LMFA 2025-03-03 21:03:56 0.00 0.00 -3.33% 2025-03-04 LMFA 2025-03-04 06:01:14 1.56 1.29 -3.33% LMFA 2025-03-04 09:00:43 1.56 1.40 0.67% LMFA 2025-03-04 10:01:06 1.55 1.40 0.67% LMFA 2025-03-04 11:00:45 1.32 1.30 -7.33% LMFA 2025-03-04 12:00:57 1.37 1.32 -4.67% LMFA 2025-03-04 13:00:42 1.43 1.36 -2.00% LMFA 2025-03-04 14:00:56 1.36 1.33 -3.33% LMFA 2025-03-04 15:00:42 1.39 1.34 -3.33% LMFA 2025-03-04 16:00:50 1.45 1.41 0.67% LMFA 2025-03-04 17:00:59 1.56 1.35 -1.33% LMFA 2025-03-04 18:00:49 1.55 1.40 -1.41% LMFA 2025-03-04 20:00:49 1.53 1.44 -1.41% LMFA 2025-03-04 21:04:42 0.00 0.00 -1.41% 2025-03-05 LMFA 2025-03-05 06:00:49 1.53 1.37 -1.41% LMFA 2025-03-05 11:00:44 1.46 1.41 -1.41% LMFA 2025-03-05 12:00:47 1.46 1.41 1.41% LMFA 2025-03-05 13:00:39 1.46 1.41 0.70% LMFA 2025-03-05 14:00:52 1.45 1.41 0.00% LMFA 2025-03-05 15:00:41 1.40 1.37 -3.52% LMFA 2025-03-05 16:00:49 1.40 1.37 -2.82% LMFA 2025-03-05 17:00:40 1.50 1.32 -2.11% LMFA 2025-03-05 18:00:49 1.53 1.32 -2.10% LMFA 2025-03-05 19:00:45 1.52 1.40 -2.10% LMFA 2025-03-05 20:00:49 1.44 1.40 -2.10% LMFA 2025-03-05 21:05:16 0.00 0.00 -2.10% 2025-03-06 LMFA 2025-03-06 06:00:50 1.53 1.37 -2.10% LMFA 2025-03-06 08:00:52 1.51 1.37 -2.10% LMFA 2025-03-06 09:00:46 1.53 1.37 -2.10% LMFA 2025-03-06 09:08:41 8-K Sec report https://www.sec.gov/Archives/edgar/data/1640384/000095017025034187/0000950170-25-034187-index.htm 8-K - LM FUNDING AMERICA, INC. (0001640384) (Filer) LMFA 2025-03-06 10:00:52 1.53 1.37 5.59% LMFA 2025-03-06 11:00:42 1.45 1.41 4.90% LMFA 2025-03-06 12:00:54 1.66 1.61 19.58% LMFA 2025-03-06 13:00:47 1.66 1.63 20.98% LMFA 2025-03-06 14:00:55 1.57 1.54 13.99% LMFA 2025-03-06 15:00:44 1.55 1.51 10.49% LMFA 2025-03-06 16:00:57 1.50 1.47 8.39% LMFA 2025-03-06 17:00:59 1.52 1.44 6.99% LMFA 2025-03-06 18:00:53 1.52 1.44 7.30% LMFA 2025-03-06 21:05:46 0.00 0.00 7.30% 2025-03-07 LMFA 2025-03-07 06:00:52 1.84 1.41 -3.65% LMFA 2025-03-07 07:00:45 1.84 1.38 -3.65% LMFA 2025-03-07 09:00:42 1.82 1.37 -3.65% LMFA 2025-03-07 10:00:54 1.61 1.37 -3.65% LMFA 2025-03-07 11:00:39 1.45 1.42 -3.65% LMFA 2025-03-07 12:00:57 1.41 1.39 -4.38% LMFA 2025-03-07 13:00:43 1.40 1.34 -6.57% LMFA 2025-03-07 14:00:55 1.37 1.35 -8.03% LMFA 2025-03-07 15:00:42 1.40 1.39 -5.84% LMFA 2025-03-07 16:00:55 1.39 1.37 -7.30% LMFA 2025-03-07 17:01:03 1.59 1.31 -7.30% LMFA 2025-03-07 18:00:48 1.56 1.32 -6.80% LMFA 2025-03-07 21:06:05 0.00 0.00 -6.80% 2025-03-10 LMFA 2025-03-10 05:00:42 1.66 1.30 -6.80% LMFA 2025-03-10 06:00:52 1.55 1.30 -6.80% LMFA 2025-03-10 09:00:44 1.51 1.30 -6.80% LMFA 2025-03-10 10:00:57 1.36 1.32 -2.04% LMFA 2025-03-10 11:00:47 1.33 1.29 -6.12% LMFA 2025-03-10 12:00:56 1.32 1.30 -4.08% LMFA 2025-03-10 13:00:45 1.31 1.30 -4.08% LMFA 2025-03-10 14:00:51 1.28 1.27 -6.12% LMFA 2025-03-10 15:00:47 1.25 1.23 -8.16% LMFA 2025-03-10 16:00:54 1.32 1.20 -10.20% LMFA 2025-03-10 17:00:53 1.35 1.07 -13.87% LMFA 2025-03-10 18:00:52 1.44 1.07 -13.87% LMFA 2025-03-10 19:00:54 1.33 1.20 -10.95% LMFA 2025-03-10 20:01:01 0.00 0.00 -10.95% 2025-03-11 LMFA 2025-03-11 05:00:47 1.44 1.10 -10.95% LMFA 2025-03-11 10:00:55 1.29 1.23 2.92% LMFA 2025-03-11 11:00:47 1.27 1.22 2.92% LMFA 2025-03-11 12:00:59 1.31 1.22 -1.46% LMFA 2025-03-11 13:00:44 1.27 1.24 2.19% LMFA 2025-03-11 14:00:52 1.25 1.23 1.46% LMFA 2025-03-11 15:00:48 1.32 1.29 7.30% LMFA 2025-03-11 16:00:51 1.32 1.22 0.00% LMFA 2025-03-11 17:01:02 1.28 1.22 0.00% LMFA 2025-03-11 19:00:41 1.27 1.22 0.00% LMFA 2025-03-11 20:00:50 0.00 0.00 4.92% 2025-03-12 LMFA 2025-03-12 05:00:45 1.29 1.21 4.92% LMFA 2025-03-12 10:00:55 1.29 1.25 4.10% LMFA 2025-03-12 11:00:47 1.29 1.25 3.28% LMFA 2025-03-12 13:00:45 1.33 1.28 8.20% LMFA 2025-03-12 14:00:50 1.31 1.27 4.92% LMFA 2025-03-12 15:00:44 1.33 1.27 6.56% LMFA 2025-03-12 16:00:55 1.64 1.21 9.02% LMFA 2025-03-12 17:00:54 1.51 1.21 9.02% LMFA 2025-03-12 18:00:52 1.51 1.25 9.02% LMFA 2025-03-12 20:00:56 0.00 0.00 9.02% 2025-03-13 LMFA 2025-03-13 05:00:42 1.68 1.15 9.02% LMFA 2025-03-13 07:00:46 1.68 1.25 9.02% LMFA 2025-03-13 10:00:52 1.35 1.29 -2.46% LMFA 2025-03-13 11:00:43 1.32 1.30 0.82% LMFA 2025-03-13 12:00:49 1.31 1.29 -3.28% LMFA 2025-03-13 13:00:39 1.30 1.29 -1.64% LMFA 2025-03-13 14:00:50 1.27 1.24 -4.10% LMFA 2025-03-13 15:00:40 1.27 1.24 -4.92% LMFA 2025-03-13 16:00:45 1.62 1.25 -5.74% LMFA 2025-03-13 17:00:40 1.62 1.17 -5.26% LMFA 2025-03-13 18:00:46 1.62 1.22 -5.26% LMFA 2025-03-13 20:00:49 0.00 0.00 -5.26% 2025-03-14 LMFA 2025-03-14 05:00:42 1.28 1.20 -5.26% LMFA 2025-03-14 07:00:40 1.27 1.20 -5.26% LMFA 2025-03-14 10:00:51 1.40 1.28 3.01% LMFA 2025-03-14 11:00:38 1.34 1.32 3.01% LMFA 2025-03-14 12:00:51 1.38 1.33 9.02% LMFA 2025-03-14 13:00:42 1.39 1.36 9.02% LMFA 2025-03-14 14:00:47 1.36 1.34 7.52% LMFA 2025-03-14 15:00:39 1.37 1.36 7.52% LMFA 2025-03-14 16:00:52 1.48 1.20 6.02% LMFA 2025-03-14 17:00:39 1.36 1.28 6.35% LMFA 2025-03-14 19:00:44 1.36 1.20 6.35% LMFA 2025-03-14 20:00:53 0.00 0.00 6.35% 2025-03-17 LMFA 2025-03-17 05:00:46 1.73 1.15 6.35% LMFA 2025-03-17 08:00:54 1.73 1.30 6.35% LMFA 2025-03-17 09:00:46 1.54 1.35 6.35% LMFA 2025-03-17 10:00:55 1.41 1.36 1.59% LMFA 2025-03-17 11:00:44 1.41 1.35 1.59% LMFA 2025-03-17 12:00:55 1.39 1.37 3.97% LMFA 2025-03-17 13:00:45 1.42 1.39 4.76% LMFA 2025-03-17 14:00:53 1.47 1.39 6.35% LMFA 2025-03-17 15:00:45 1.52 1.48 14.29% LMFA 2025-03-17 16:00:51 1.52 1.35 11.11% LMFA 2025-03-17 17:00:52 1.52 1.48 10.45% LMFA 2025-03-17 20:00:54 0.00 0.00 10.45% 2025-03-18 LMFA 2025-03-18 05:00:45 1.78 1.24 10.45% LMFA 2025-03-18 06:00:51 1.78 1.25 10.45% LMFA 2025-03-18 07:00:45 1.70 1.25 10.45% LMFA 2025-03-18 08:00:55 1.70 1.29 10.45% LMFA 2025-03-18 09:00:43 1.98 1.04 10.45% LMFA 2025-03-18 10:00:56 1.56 1.43 -1.49% LMFA 2025-03-18 11:00:47 1.50 1.48 0.75% LMFA 2025-03-18 12:00:54 1.52 1.48 0.75% LMFA 2025-03-18 13:00:43 1.51 1.48 1.49% LMFA 2025-03-18 15:00:43 1.56 1.46 1.49% LMFA 2025-03-18 16:00:49 1.55 1.44 2.99% LMFA 2025-03-18 17:00:47 1.55 1.44 2.70% LMFA 2025-03-18 20:00:56 0.00 0.00 2.70% 2025-03-19 LMFA 2025-03-19 04:00:55 1.46 0.00 2.70% LMFA 2025-03-19 05:00:45 1.46 1.24 2.70% LMFA 2025-03-19 08:00:52 1.46 1.27 2.70% LMFA 2025-03-19 09:00:52 1.46 1.30 2.70% LMFA 2025-03-19 10:00:54 1.59 1.47 -3.38% LMFA 2025-03-19 11:00:42 1.56 1.53 0.00% LMFA 2025-03-19 12:00:57 1.58 1.46 -0.68% LMFA 2025-03-19 13:00:45 1.47 1.44 -4.05% LMFA 2025-03-19 14:00:56 1.55 1.48 -1.35% LMFA 2025-03-19 15:00:49 1.55 1.47 0.00% LMFA 2025-03-19 16:00:54 1.69 1.43 2.70% LMFA 2025-03-19 17:00:42 1.69 1.43 2.63% LMFA 2025-03-19 20:00:54 0.00 0.00 2.63% 2025-03-20 LMFA 2025-03-20 05:00:45 1.78 1.24 2.63% LMFA 2025-03-20 07:00:42 1.78 1.31 2.63% LMFA 2025-03-20 08:00:56 1.73 1.33 2.63% LMFA 2025-03-20 09:00:44 1.64 1.39 2.63% LMFA 2025-03-20 10:00:58 1.52 1.47 -1.32% LMFA 2025-03-20 11:00:41 1.55 1.51 1.32% LMFA 2025-03-20 12:00:55 1.52 1.48 1.32% LMFA 2025-03-20 13:00:48 1.51 1.48 1.32% LMFA 2025-03-20 14:00:52 1.45 1.44 -3.29% LMFA 2025-03-20 16:00:53 1.61 1.45 0.00% LMFA 2025-03-20 18:00:54 1.61 1.39 0.00% LMFA 2025-03-20 19:00:45 1.60 1.39 0.00% LMFA 2025-03-20 20:00:49 0.00 0.00 0.00% 2025-03-21 LMFA 2025-03-21 05:00:48 1.75 1.24 0.00% LMFA 2025-03-21 07:00:42 1.75 1.31 0.00% LMFA 2025-03-21 09:00:41 1.75 1.36 0.00% LMFA 2025-03-21 10:00:55 1.57 1.46 -2.67% LMFA 2025-03-21 11:00:43 1.58 1.46 -2.67% LMFA 2025-03-21 12:00:56 1.55 1.46 2.67% LMFA 2025-03-21 13:00:49 1.55 1.46 2.00% LMFA 2025-03-21 14:00:57 1.58 1.46 2.00% LMFA 2025-03-21 15:00:45 1.55 1.46 1.33% LMFA 2025-03-21 16:00:56 1.62 1.19 -1.33% LMFA 2025-03-21 17:01:12 1.53 1.31 -1.33% LMFA 2025-03-21 20:00:55 0.00 0.00 -1.33%