Dark

LFT
Lument Finance Trust, Inc.
stock NYSE

Market Open

Aug 11, 2026 3:20:48 PM EDT

0.7000USD+1.652%(+0.0100)61,456

0.5700Bid 0.7800Ask 0.2100Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

0.6900USD-1.004%(-0.0070)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

0.6853USD-0.073%(-0.0005)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	0.6900	0.700000	0.690000	0.7000	+2.145%	61,456	0.000%
2026-08-10	0.7150	0.715000	0.682600	0.6853	-1.679%	67,910	+2.145%
2026-08-07	0.6800	0.699900	0.680000	0.6970	+2.848%	72,972	+0.430%
2026-08-06	0.6650	0.679000	0.654000	0.6777	+4.294%	157,810	+3.291%
2026-08-05	0.6700	0.673600	0.639700	0.6498	-3.733%	454,529	+7.725%
2026-08-04	0.6883	0.707400	0.671300	0.6750	-1.460%	211,647	+3.704%
2026-08-03	0.6700	0.711000	0.661000	0.6850	+3.804%	388,409	+2.190%
2026-07-31	0.7200	0.730000	0.654400	0.6599	-8.233%	842,071	+6.077%
2026-07-30	0.7400	0.741800	0.703000	0.7191	-2.336%	437,846	-2.656%
2026-07-29	0.8000	0.800000	0.730300	0.7363	-6.537%	317,415	-4.930%
2026-07-28	0.7850	0.820100	0.780310	0.7878	+0.369%	115,602	-11.145%
2026-07-27	0.8000	0.809600	0.780000	0.7849	-1.851%	179,997	-10.817%
2026-07-24	0.8100	0.893500	0.792000	0.7997	-0.658%	256,191	-12.467%
2026-07-23	0.8458	0.869600	0.793200	0.8050	-4.212%	186,639	-13.043%
2026-07-22	0.8611	0.900000	0.840000	0.8404	-2.945%	116,355	-16.706%
2026-07-21	0.8800	0.884999	0.844000	0.8659	-0.104%	351,870	-19.159%
2026-07-20	0.9110	0.938700	0.854600	0.8668	-6.312%	326,478	-19.243%
2026-07-17	0.9346	0.950000	0.920000	0.9252	-0.847%	122,058	-24.341%
2026-07-16	0.9439	0.943900	0.923400	0.9331	-0.032%	115,705	-24.981%
2026-07-15	0.9500	1.025000	0.910600	0.9334	-0.086%	552,165	-25.005%
2026-07-14	0.9400	0.959200	0.917400	0.9342	+0.064%	160,583	-25.070%
2026-07-13	0.9301	0.960000	0.930100	0.9336	-1.112%	68,118	-25.021%
2026-07-10	0.9300	0.947400	0.930000	0.9441	+1.625%	88,760	-25.855%
2026-07-09	0.9250	0.940000	0.910000	0.9290	-0.161%	112,941	-24.650%
2026-07-08	0.9400	0.948800	0.920700	0.9305	-2.769%	77,600	-24.772%
2026-07-07	0.9475	0.970000	0.946700	0.9570	-0.313%	52,041	-26.855%
2026-07-06	0.9900	0.994500	0.942201	0.9600	-2.041%	117,864	-27.083%
2026-07-02	0.9600	0.991800	0.949900	0.9800	+4.366%	126,093	-28.571%
2026-07-01	0.9200	0.966150	0.920000	0.9390	+2.065%	208,612	-25.453%
2026-06-30	0.9500	0.970000	0.920000	0.9200	-7.071%	403,427	-23.913%
2026-06-29	1.0500	1.058000	0.972000	0.9900	-1.980%	674,019	-29.293%
2026-06-26	1.0500	1.100000	1.010000	1.0100	-4.717%	4,626,476	-30.693%
2026-06-25	1.0400	1.080000	1.040000	1.0600	+0.952%	222,356	-33.962%
2026-06-24	1.0400	1.060000	1.020000	1.0500	+1.942%	210,882	-33.333%
2026-06-23	1.0000	1.030000	1.000000	1.0300	+3.000%	125,967	-32.039%
2026-06-22	1.0000	1.040000	1.000000	1.0000	0.000%	205,168	-30.000%
2026-06-18	1.0500	1.050000	1.000000	1.0000	-2.913%	475,179	-30.000%
2026-06-17	1.0300	1.070000	1.030000	1.0300	0.000%	179,577	-32.039%
2026-06-16	1.0300	1.070000	1.030000	1.0300	-1.905%	203,496	-32.039%
2026-06-15	1.0600	1.065000	1.035000	1.0500	-2.778%	141,859	-33.333%
2026-06-12	1.0500	1.080000	1.050000	1.0800	+0.935%	145,857	-35.185%
2026-06-11	1.0300	1.080000	1.020000	1.0700	+7.000%	176,753	-34.579%
2026-06-10	1.0100	1.025000	1.000000	1.0000	-1.961%	105,869	-30.000%
2026-06-09	1.0100	1.039000	1.010000	1.0200	0.000%	117,229	-31.373%
2026-06-08	1.0500	1.050000	1.010000	1.0200	0.000%	107,100	-31.373%
2026-06-05	1.0500	1.055000	1.020000	1.0200	-3.774%	76,311	-31.373%
2026-06-04	1.0300	1.070000	1.020000	1.0600	+1.923%	121,815	-33.962%
2026-06-03	1.0700	1.075000	1.040000	1.0400	-2.804%	130,761	-32.692%
2026-06-02	1.0500	1.080000	1.040000	1.0700	+1.905%	145,056	-34.579%
2026-06-01	1.0400	1.050000	1.030000	1.0500	0.000%	120,944	-33.333%
2026-05-29	1.0500	1.060000	1.030000	1.0500	-1.869%	286,401	-33.333%
2026-05-28	1.0300	1.070000	1.020000	1.0700	+3.883%	291,391	-34.579%
2026-05-27	1.0500	1.070000	1.030000	1.0300	-2.830%	226,802	-32.039%
2026-05-26	1.1200	1.120000	1.025000	1.0600	-4.505%	354,674	-33.962%
2026-05-22	1.1300	1.140000	1.100000	1.1100	-0.893%	124,504	-36.937%
2026-05-21	1.1200	1.150000	1.100000	1.1200	-1.754%	193,787	-37.500%
2026-05-20	1.1000	1.140000	1.070000	1.1400	+5.556%	215,262	-38.596%
2026-05-19	1.0800	1.089900	1.065000	1.0800	-1.818%	104,162	-35.185%
2026-05-18	1.0700	1.108900	1.060000	1.1000	+2.804%	109,983	-36.364%
2026-05-15	1.1200	1.120000	1.040000	1.0700	-6.957%	271,769	-34.579%
2026-05-14	1.1200	1.160000	1.110000	1.1500	+3.604%	119,352	-39.130%
2026-05-13	1.1300	1.145000	1.110000	1.1100	-2.632%	98,018	-36.937%
2026-05-12	1.1400	1.165000	1.130000	1.1400	-1.724%	107,856	-38.596%
2026-05-11	1.2000	1.200000	1.120000	1.1600	-1.695%	257,501	-39.655%
2026-05-08	1.1500	1.180000	1.150000	1.1800	+1.724%	103,686	-40.678%
2026-05-07	1.1600	1.180000	1.155000	1.1600	0.000%	95,442	-39.655%
2026-05-06	1.1700	1.190000	1.150000	1.1600	0.000%	139,082	-39.655%
2026-05-05	1.1600	1.188000	1.150300	1.1600	0.000%	137,223	-39.655%
2026-05-04	1.1700	1.190000	1.160000	1.1600	-2.521%	137,765	-39.655%
2026-05-01	1.1900	1.200000	1.150000	1.1900	0.000%	93,215	-41.176%
2026-04-30	1.2000	1.210000	1.150000	1.1900	0.000%	229,275	-41.176%
2026-04-29	1.2200	1.220000	1.190000	1.1900	-2.459%	179,846	-41.176%
2026-04-28	1.2900	1.290000	1.215000	1.2200	-3.937%	279,300	-42.623%
2026-04-27	1.3000	1.300000	1.260000	1.2700	-2.308%	103,646	-44.882%
2026-04-24	1.2700	1.300000	1.260000	1.3000	+2.362%	45,077	-46.154%
2026-04-23	1.2900	1.290000	1.260000	1.2700	-2.308%	134,258	-44.882%
2026-04-22	1.2900	1.310000	1.290000	1.3000	+0.775%	56,632	-46.154%
2026-04-21	1.3100	1.310000	1.280000	1.2900	-1.527%	56,474	-45.736%
2026-04-20	1.3200	1.380000	1.290000	1.3100	-0.758%	103,211	-46.565%
2026-04-17	1.3100	1.320000	1.290000	1.3200	+2.326%	67,936	-46.970%
2026-04-16	1.3000	1.340000	1.270000	1.2900	0.000%	60,748	-45.736%
2026-04-15	1.2900	1.340000	1.260000	1.2900	+0.781%	99,546	-45.736%
2026-04-14	1.2700	1.300000	1.260000	1.2800	-0.775%	110,514	-45.313%
2026-04-13	1.2900	1.300000	1.260000	1.2900	+0.781%	58,353	-45.736%
2026-04-10	1.2900	1.300000	1.260000	1.2800	-1.538%	47,264	-45.313%
2026-04-09	1.2500	1.310000	1.230000	1.3000	+3.175%	76,757	-46.154%
2026-04-08	1.3000	1.300000	1.231700	1.2600	-0.787%	91,924	-44.444%
2026-04-07	1.2600	1.320000	1.210000	1.2700	0.000%	111,273	-44.882%
2026-04-06	1.2100	1.299900	1.210000	1.2700	+3.252%	117,890	-44.882%
2026-04-02	1.2400	1.250000	1.200000	1.2300	-0.806%	115,919	-43.089%
2026-04-01	1.2600	1.288600	1.230000	1.2400	-1.587%	128,806	-43.548%
2026-03-31	1.2400	1.285000	1.220000	1.2600	-1.563%	152,567	-44.444%
2026-03-30	1.2700	1.330000	1.236600	1.2800	+5.785%	260,044	-45.313%
2026-03-27	1.2500	1.260000	1.200000	1.2100	-3.968%	136,153	-42.149%
2026-03-26	1.2600	1.300000	1.190000	1.2600	+1.613%	188,362	-44.444%
2026-03-25	1.2400	1.240000	1.220000	1.2400	+0.813%	82,702	-43.548%
2026-03-24	1.2200	1.250000	1.180000	1.2300	-10.870%	346,054	-43.089%
2026-03-23	1.3300	1.380000	1.270000	1.3800	+4.545%	184,076	-49.275%
2026-03-20	1.2600	1.320000	1.220000	1.3200	+3.125%	723,941	-46.970%
2026-03-19	1.3000	1.309900	1.260000	1.2800	0.000%	149,185	-45.313%
2026-03-18	1.4000	1.404200	1.280000	1.2800	-10.490%	146,316	-45.313%
2026-03-17	1.4300	1.440000	1.405000	1.4300	0.000%	147,136	-51.049%
2026-03-16	1.4300	1.460000	1.415000	1.4300	0.000%	111,762	-51.049%
2026-03-13	1.3700	1.440000	1.350000	1.4300	+4.380%	133,182	-51.049%
2026-03-12	1.3600	1.390000	1.341400	1.3700	0.000%	95,998	-48.905%
2026-03-11	1.3700	1.380000	1.340000	1.3700	-0.725%	288,962	-48.905%
2026-03-10	1.3700	1.388300	1.360000	1.3800	+0.730%	112,619	-49.275%
2026-03-09	1.3600	1.390000	1.310000	1.3700	0.000%	172,920	-48.905%
2026-03-06	1.3600	1.380000	1.350000	1.3700	+0.735%	90,281	-48.905%
2026-03-05	1.3700	1.380000	1.350000	1.3600	-0.730%	66,497	-48.529%
2026-03-04	1.3700	1.380000	1.355000	1.3700	+0.735%	56,171	-48.905%
2026-03-03	1.3600	1.390000	1.350000	1.3600	-2.158%	109,699	-48.529%
2026-03-02	1.3200	1.420000	1.320000	1.3900	+0.725%	164,602	-49.640%
2026-02-27	1.3300	1.380000	1.320000	1.3800	+2.985%	192,581	-49.275%
2026-02-26	1.3400	1.370000	1.320000	1.3400	0.000%	106,923	-47.761%
2026-02-25	1.3300	1.340000	1.315000	1.3400	+1.515%	78,848	-47.761%
2026-02-24	1.3000	1.340000	1.300000	1.3200	+0.763%	63,446	-46.970%
2026-02-23	1.3200	1.340000	1.300000	1.3100	-0.758%	143,099	-46.565%
2026-02-20	1.3500	1.370000	1.300000	1.3200	-1.493%	150,982	-46.970%
2026-02-19	1.2800	1.400000	1.275000	1.3400	+5.512%	398,907	-47.761%
2026-02-18	1.3200	1.330000	1.260000	1.2700	-3.053%	315,437	-44.882%
2026-02-17	1.3100	1.340000	1.300000	1.3100	-1.504%	104,714	-46.565%
2026-02-13	1.2800	1.340000	1.280000	1.3300	+2.308%	116,520	-47.368%
2026-02-12	1.3300	1.340000	1.280000	1.3000	-0.763%	234,918	-46.154%
2026-02-11	1.3500	1.369900	1.290000	1.3100	0.000%	271,134	-46.565%
2026-02-10	1.3600	1.400000	1.310000	1.3100	-2.239%	128,431	-46.565%
2026-02-09	1.3700	1.370000	1.310000	1.3400	-0.741%	135,936	-47.761%
2026-02-06	1.3400	1.385000	1.330000	1.3500	+3.053%	188,315	-48.148%
2026-02-05	1.3500	1.390000	1.310000	1.3100	-1.504%	255,061	-46.565%
2026-02-04	1.3700	1.390000	1.330000	1.3300	-2.920%	236,935	-47.368%
2026-02-03	1.3800	1.402000	1.330000	1.3700	-0.725%	162,476	-48.905%
2026-02-02	1.3400	1.450000	1.340000	1.3800	+2.985%	298,397	-49.275%
2026-01-30	1.4200	1.420000	1.340000	1.3400	-7.586%	242,705	-47.761%
2026-01-29	1.3400	1.450000	1.330000	1.4500	+8.209%	302,569	-51.724%
2026-01-28	1.3800	1.380000	1.330000	1.3400	-1.471%	155,828	-47.761%
2026-01-27	1.3600	1.380000	1.350000	1.3600	+0.741%	119,641	-48.529%
2026-01-26	1.3700	1.398300	1.350000	1.3500	-1.460%	123,744	-48.148%
2026-01-23	1.4000	1.420000	1.370000	1.3700	-2.837%	168,082	-48.905%
2026-01-22	1.4200	1.460500	1.410000	1.4100	-1.399%	131,609	-50.355%
2026-01-21	1.4000	1.450000	1.400000	1.4300	+2.143%	184,832	-51.049%
2026-01-20	1.4100	1.430000	1.400000	1.4000	-3.448%	120,495	-50.000%
2026-01-16	1.4500	1.500000	1.435800	1.4500	+0.694%	152,840	-51.724%
2026-01-15	1.4800	1.500000	1.440000	1.4400	-2.041%	257,179	-51.389%
2026-01-14	1.4400	1.480000	1.440000	1.4700	+1.379%	341,868	-52.381%
2026-01-13	1.4400	1.480000	1.420000	1.4500	0.000%	235,508	-51.724%
2026-01-12	1.4400	1.470800	1.400000	1.4500	+1.399%	240,233	-51.724%
2026-01-09	1.4200	1.480000	1.400000	1.4300	+2.878%	556,903	-51.049%
2026-01-08	1.3300	1.419800	1.300000	1.3900	+6.923%	366,022	-49.640%
2026-01-07	1.3400	1.350000	1.300000	1.3000	-2.985%	187,358	-46.154%
2026-01-06	1.3500	1.365000	1.310000	1.3400	-0.741%	355,239	-47.761%
2026-01-05	1.3700	1.410000	1.350000	1.3500	-1.460%	190,754	-48.148%
2026-01-02	1.4200	1.420000	1.370000	1.3700	-2.837%	250,928	-48.905%
2025-12-31	1.4300	1.430000	1.390000	1.4100	-2.083%	262,184	-50.355%
2025-12-30	1.4600	1.470000	1.420100	1.4400	-1.370%	300,014	-51.389%
2025-12-29	1.4400	1.470000	1.440000	1.4600	0.000%	185,265	-52.055%
2025-12-26	1.4600	1.480000	1.435000	1.4600	0.000%	279,602	-52.055%
2025-12-24	1.4500	1.490000	1.443600	1.4600	+2.098%	197,965	-52.055%
2025-12-23	1.4600	1.485000	1.420000	1.4300	-2.055%	199,666	-51.049%
2025-12-22	1.4800	1.500000	1.450000	1.4600	-0.680%	183,995	-52.055%
2025-12-19	1.4900	1.510000	1.450000	1.4700	-2.000%	410,802	-52.381%
2025-12-18	1.4600	1.518900	1.456100	1.5000	+4.895%	142,156	-53.333%
2025-12-17	1.5000	1.535000	1.430000	1.4300	-4.667%	292,280	-51.049%
2025-12-16	1.4800	1.519900	1.466700	1.5000	+2.740%	125,811	-53.333%
2025-12-15	1.4700	1.550000	1.460000	1.4600	-3.947%	272,083	-52.055%
2025-12-12	1.6000	1.600000	1.495000	1.5200	-6.748%	221,733	-53.947%
2025-12-11	1.4300	1.645000	1.430000	1.6300	+13.194%	553,961	-57.055%
2025-12-10	1.4100	1.480000	1.410000	1.4400	+2.128%	235,948	-51.389%
2025-12-09	1.4900	1.500000	1.405000	1.4100	-4.082%	400,618	-50.355%
2025-12-08	1.5200	1.520000	1.450000	1.4700	-1.342%	193,204	-52.381%
2025-12-05	1.5100	1.550000	1.490000	1.4900	-0.667%	158,558	-53.020%
2025-12-04	1.6100	1.630000	1.500000	1.5000	-7.975%	134,903	-53.333%
2025-12-03	1.5100	1.630000	1.500000	1.6300	+9.396%	361,013	-57.055%
2025-12-02	1.5400	1.550000	1.470000	1.4900	-1.325%	187,408	-53.020%
2025-12-01	1.6300	1.640000	1.510000	1.5100	-7.362%	173,302	-53.642%
2025-11-28	1.6300	1.640000	1.600000	1.6300	+2.516%	93,100	-57.055%
2025-11-26	1.5700	1.620000	1.555000	1.5900	0.000%	355,831	-55.975%
2025-11-25	1.5300	1.600000	1.525000	1.5900	+5.298%	309,017	-55.975%
2025-11-24	1.5100	1.560000	1.490000	1.5100	-0.658%	131,020	-53.642%
2025-11-21	1.4200	1.520000	1.420000	1.5200	+6.294%	174,657	-53.947%
2025-11-20	1.4900	1.560000	1.430000	1.4300	-2.721%	173,432	-51.049%
2025-11-19	1.4900	1.540000	1.470000	1.4700	0.000%	247,989	-52.381%
2025-11-18	1.4600	1.490000	1.450000	1.4700	-2.000%	149,021	-52.381%
2025-11-17	1.4700	1.544200	1.470000	1.5000	+0.671%	167,877	-53.333%
2025-11-14	1.4700	1.500000	1.460000	1.4900	0.000%	99,475	-53.020%
2025-11-13	1.5000	1.519000	1.470000	1.4900	-3.247%	248,398	-53.020%
2025-11-12	1.5500	1.560000	1.540000	1.5400	-1.282%	403,589	-54.545%
2025-11-11	1.5600	1.560000	1.540000	1.5600	+0.645%	168,367	-55.128%
2025-11-10	1.5200	1.560000	1.520000	1.5500	+1.974%	223,016	-54.839%
2025-11-07	1.5300	1.560000	1.520000	1.5200	-0.654%	110,800	-53.947%
2025-11-06	1.5500	1.560000	1.520000	1.5300	-0.649%	268,778	-54.248%
2025-11-05	1.5500	1.550000	1.520000	1.5400	+0.654%	135,751	-54.545%
2025-11-04	1.5000	1.555000	1.500000	1.5300	-0.649%	210,454	-54.248%
2025-11-03	1.5800	1.580000	1.510000	1.5400	-1.282%	192,738	-54.545%
2025-10-31	1.5000	1.585000	1.500000	1.5600	+0.645%	273,548	-55.128%
2025-10-30	1.5700	1.598000	1.495000	1.5500	-1.274%	451,982	-54.839%
2025-10-29	1.6000	1.635000	1.560000	1.5700	-1.875%	242,286	-55.414%
2025-10-28	1.6500	1.670000	1.590000	1.6000	-1.235%	363,448	-56.250%
2025-10-27	1.7300	1.750000	1.620000	1.6200	-5.263%	307,719	-56.790%
2025-10-24	1.7100	1.740000	1.700000	1.7100	0.000%	144,692	-59.064%
2025-10-23	1.7600	1.770000	1.710000	1.7100	-3.390%	120,632	-59.064%
2025-10-22	1.7700	1.800000	1.750000	1.7700	+1.143%	80,898	-60.452%
2025-10-21	1.8000	1.803100	1.750000	1.7500	-3.315%	144,985	-60.000%
2025-10-20	1.7800	1.820000	1.777300	1.8100	+1.685%	109,129	-61.326%
2025-10-17	1.7600	1.805000	1.760000	1.7800	+0.565%	115,923	-60.674%
2025-10-16	1.8400	1.870000	1.760100	1.7700	-4.839%	126,751	-60.452%
2025-10-15	1.8500	1.875400	1.840100	1.8600	+1.639%	138,881	-62.366%
2025-10-14	1.7800	1.838656	1.750000	1.8300	+2.809%	171,877	-61.749%
2025-10-13	1.7600	1.790000	1.760000	1.7800	+1.136%	117,658	-60.674%
2025-10-10	1.8100	1.829900	1.760000	1.7600	-2.222%	127,501	-60.227%
2025-10-09	1.8500	1.860000	1.800000	1.8000	-2.174%	220,099	-61.111%
2025-10-08	1.8400	1.860000	1.830000	1.8400	0.000%	102,757	-61.957%
2025-10-07	1.8500	1.885000	1.840000	1.8400	-1.604%	144,876	-61.957%
2025-10-06	1.9000	1.930000	1.835000	1.8700	-2.604%	426,856	-62.567%
2025-10-03	1.9500	1.950600	1.900000	1.9200	-2.538%	266,425	-63.542%
2025-10-02	2.0000	2.005000	1.960000	1.9700	-1.990%	140,768	-64.467%
2025-10-01	2.0200	2.040000	2.000000	2.0100	-0.495%	72,010	-65.174%
2025-09-30	2.0000	2.030000	1.980000	2.0200	-1.942%	187,773	-65.347%
2025-09-29	2.1100	2.110000	2.050000	2.0600	-2.830%	164,458	-66.019%
2025-09-26	2.1000	2.130000	2.100000	2.1200	+1.435%	112,313	-66.981%
2025-09-25	2.0900	2.125000	2.070000	2.0900	-0.948%	130,950	-66.507%
2025-09-24	2.0800	2.120000	2.080000	2.1100	+0.957%	122,174	-66.825%
2025-09-23	2.1000	2.136500	2.080000	2.0900	-1.415%	170,623	-66.507%
2025-09-22	2.2000	2.200000	2.110000	2.1200	-3.636%	171,721	-66.981%
2025-09-19	2.2100	2.210000	2.130000	2.2000	-0.452%	469,394	-68.182%
2025-09-18	2.1800	2.210000	2.160000	2.2100	+2.791%	125,384	-68.326%
2025-09-17	2.1600	2.210000	2.140000	2.1500	+0.467%	166,731	-67.442%
2025-09-16	2.2000	2.230000	2.120000	2.1400	-5.727%	423,802	-67.290%
2025-09-15	2.3100	2.310000	2.265000	2.2700	-2.155%	93,313	-69.163%
2025-09-12	2.3500	2.350000	2.310000	2.3200	-0.855%	84,907	-69.828%
2025-09-11	2.3100	2.350000	2.310000	2.3400	+0.429%	71,608	-70.085%
2025-09-10	2.3200	2.333500	2.301900	2.3300	-0.427%	49,243	-69.957%
2025-09-09	2.3100	2.350000	2.310000	2.3400	+0.429%	101,559	-70.085%
2025-09-08	2.3700	2.370000	2.320000	2.3300	0.000%	81,171	-69.957%
2025-09-05	2.3200	2.359500	2.310000	2.3300	0.000%	126,338	-69.957%
2025-09-04	2.2500	2.330000	2.250000	2.3300	+2.643%	92,870	-69.957%
2025-09-03	2.2400	2.290000	2.220100	2.2700	+0.889%	126,763	-69.163%
2025-09-02	2.2400	2.270000	2.230900	2.2500	+0.446%	145,516	-68.889%
2025-08-29	2.1700	2.245000	2.170000	2.2400	+2.752%	120,660	-68.750%
2025-08-28	2.1600	2.190000	2.130000	2.1800	-1.802%	130,774	-67.890%
2025-08-27	2.2400	2.250000	2.200000	2.2200	-0.448%	68,903	-68.468%
2025-08-26	2.1700	2.230000	2.160000	2.2300	+2.294%	116,290	-68.610%
2025-08-25	2.2000	2.245000	2.050000	2.1800	-2.242%	174,118	-67.890%
2025-08-22	2.1500	2.235000	2.150000	2.2300	+4.206%	226,637	-68.610%
2025-08-21	2.1900	2.190000	2.130000	2.1400	-1.835%	114,605	-67.290%
2025-08-20	2.1500	2.190000	2.130000	2.1800	+2.347%	145,375	-67.890%
2025-08-19	2.1300	2.157200	2.125000	2.1300	+1.429%	83,290	-67.136%
2025-08-18	2.1600	2.160000	2.090000	2.1000	-1.869%	85,382	-66.667%
2025-08-15	2.1500	2.160000	2.110900	2.1400	-0.926%	109,173	-67.290%
2025-08-14	2.2000	2.200000	2.160000	2.1600	-1.818%	117,811	-67.593%
2025-08-13	2.1100	2.200000	2.110000	2.2000	+2.326%	163,300	-68.182%
2025-08-12	2.1100	2.160000	2.080000	2.1500	+2.381%	205,649	-67.442%
2025-08-11	2.3100	2.310000	2.080000	2.1000	-9.091%	375,194	-66.667%
2025-08-08	2.2900	2.330000	2.250300	2.3100	+1.762%	171,713	-69.697%
2025-08-07	2.2300	2.298900	2.230000	2.2700	+1.794%	110,894	-69.163%
2025-08-06	2.2400	2.279600	2.210000	2.2300	-0.889%	89,805	-68.610%
2025-08-05	2.1700	2.250000	2.140000	2.2500	+3.687%	111,536	-68.889%
2025-08-04	2.1700	2.190000	2.160000	2.1700	+0.930%	88,988	-67.742%
2025-08-01	2.1800	2.180000	2.140000	2.1500	-0.463%	142,867	-67.442%
2025-07-31	2.1800	2.210000	2.150000	2.1600	-2.703%	288,571	-67.593%
2025-07-30	2.2700	2.300000	2.200000	2.2200	-2.203%	153,947	-68.468%
2025-07-29	2.2000	2.270000	2.190000	2.2700	+2.252%	184,807	-69.163%
2025-07-28	2.2900	2.300000	2.220000	2.2200	-3.057%	170,553	-68.468%
2025-07-25	2.3300	2.330000	2.230000	2.2900	-2.137%	176,944	-69.432%
2025-07-24	2.4000	2.400000	2.340000	2.3400	-2.905%	165,061	-70.085%
2025-07-23	2.3300	2.410000	2.315000	2.4100	+4.329%	242,853	-70.954%
2025-07-22	2.2200	2.445000	2.210000	2.3100	+3.125%	364,349	-69.697%
2025-07-21	2.1700	2.240000	2.170000	2.2400	+2.752%	212,134	-68.750%
2025-07-18	2.1500	2.195000	2.120000	2.1800	+2.347%	228,394	-67.890%
2025-07-17	2.1400	2.150000	2.120000	2.1300	-1.389%	155,587	-67.136%
2025-07-16	2.1400	2.160000	2.110000	2.1600	+1.887%	234,103	-67.593%
2025-07-15	2.1500	2.189900	2.090000	2.1200	-1.395%	165,069	-66.981%
2025-07-14	2.0900	2.150000	2.090000	2.1500	+2.871%	132,328	-67.442%
2025-07-11	2.0800	2.116300	2.080000	2.0900	+0.481%	159,598	-66.507%
2025-07-10	2.1000	2.130000	2.080000	2.0800	-0.952%	126,429	-66.346%
2025-07-09	2.1200	2.120000	2.090000	2.1000	+0.478%	129,082	-66.667%
2025-07-08	2.1000	2.120000	2.060000	2.0900	-0.948%	232,697	-66.507%
2025-07-07	2.1900	2.198800	2.110000	2.1100	-3.653%	243,843	-66.825%
2025-07-03	2.1100	2.190000	2.110000	2.1900	+4.286%	96,357	-68.037%
2025-07-02	2.1300	2.140000	2.050100	2.1000	-1.869%	336,813	-66.667%
2025-07-01	2.2000	2.210000	2.125000	2.1400	-3.167%	388,103	-67.290%
2025-06-30	2.2900	2.290000	2.150000	2.2100	-3.913%	373,248	-68.326%
2025-06-27	2.2700	2.330000	2.250000	2.3000	+2.222%	4,994,616	-69.565%
2025-06-26	2.2800	2.280100	2.220000	2.2500	-0.881%	226,858	-68.889%
2025-06-25	2.3300	2.330000	2.270000	2.2700	-2.575%	199,430	-69.163%
2025-06-24	2.3700	2.400000	2.305000	2.3300	+1.747%	225,216	-69.957%
2025-06-23	2.4200	2.425000	2.290000	2.2900	-6.531%	304,343	-69.432%
2025-06-20	2.5300	2.540000	2.440000	2.4500	-0.407%	104,193	-71.429%
2025-06-18	2.4600	2.550000	2.460000	2.4600	+0.408%	123,077	-71.545%
2025-06-17	2.5400	2.590000	2.450000	2.4500	-3.543%	129,654	-71.429%
2025-06-16	2.6000	2.629900	2.540000	2.5400	-1.931%	104,914	-72.441%
2025-06-13	2.6000	2.600000	2.570000	2.5900	-0.766%	79,257	-72.973%
2025-06-12	2.5900	2.645000	2.580000	2.6100	+0.385%	87,000	-73.180%
2025-06-11	2.5800	2.620000	2.562000	2.6000	+1.563%	97,898	-73.077%
2025-06-10	2.5800	2.590000	2.542200	2.5600	0.000%	89,664	-72.656%
2025-06-09	2.5500	2.590000	2.520000	2.5600	0.000%	90,923	-72.656%
2025-06-06	2.5700	2.600000	2.560000	2.5600	-0.389%	99,841	-72.656%
2025-06-05	2.5600	2.630000	2.560000	2.5700	+1.181%	116,307	-72.763%
2025-06-04	2.5200	2.570000	2.520000	2.5400	0.000%	81,555	-72.441%
2025-06-03	2.5100	2.580000	2.460000	2.5400	+1.195%	124,144	-72.441%
2025-06-02	2.5100	2.540000	2.480100	2.5100	+0.803%	134,219	-72.112%
2025-05-30	2.4200	2.505000	2.420000	2.4900	+3.750%	118,413	-71.888%
2025-05-29	2.5200	2.530000	2.375000	2.4000	-4.000%	251,112	-70.833%
2025-05-28	2.4700	2.525000	2.470000	2.5000	0.000%	89,364	-72.000%
2025-05-27	2.4600	2.520000	2.460000	2.5000	+2.459%	91,753	-72.000%
2025-05-23	2.4000	2.440000	2.350000	2.4400	+1.667%	108,375	-71.311%
2025-05-22	2.4500	2.476200	2.400000	2.4000	-2.041%	98,516	-70.833%
2025-05-21	2.5400	2.540000	2.450000	2.4500	-2.778%	96,268	-71.429%
2025-05-20	2.5000	2.540000	2.500000	2.5200	0.000%	61,752	-72.222%
2025-05-19	2.4300	2.550000	2.430000	2.5200	+2.024%	145,986	-72.222%
2025-05-16	2.5000	2.540000	2.470000	2.4700	-0.803%	124,173	-71.660%
2025-05-15	2.4300	2.490000	2.365000	2.4900	+3.320%	164,135	-71.888%
2025-05-14	2.4200	2.430000	2.350000	2.4100	0.000%	206,843	-70.954%
2025-05-13	2.6200	2.630000	2.360000	2.4100	-8.365%	356,030	-70.954%
2025-05-12	2.6400	2.640000	2.601400	2.6300	-0.755%	86,151	-73.384%
2025-05-09	2.6500	2.660000	2.620000	2.6500	+0.760%	50,650	-73.585%
2025-05-08	2.6500	2.675000	2.600300	2.6300	-0.755%	71,689	-73.384%
2025-05-07	2.6500	2.650000	2.630000	2.6500	+0.379%	32,457	-73.585%
2025-05-06	2.6600	2.660000	2.610000	2.6400	-0.752%	74,302	-73.485%
2025-05-05	2.6900	2.690000	2.645000	2.6600	-1.481%	49,921	-73.684%
2025-05-02	2.6900	2.700000	2.660000	2.7000	+1.504%	91,494	-74.074%
2025-05-01	2.6600	2.700000	2.630000	2.6600	+0.758%	56,441	-73.684%
2025-04-30	2.6410	2.670000	2.620000	2.6400	-0.752%	90,906	-73.485%
2025-04-29	2.6600	2.680000	2.640000	2.6600	-0.746%	87,468	-73.684%
2025-04-28	2.6700	2.681500	2.610000	2.6800	0.000%	137,369	-73.881%
2025-04-25	2.6400	2.680000	2.630000	2.6800	+1.901%	81,469	-73.881%
2025-04-24	2.6200	2.680000	2.600000	2.6300	+0.382%	117,890	-73.384%
2025-04-23	2.7100	2.710000	2.610000	2.6200	-1.504%	149,338	-73.282%
2025-04-22	2.6000	2.680000	2.600000	2.6600	+2.308%	176,640	-73.684%
2025-04-21	2.6300	2.660000	2.550000	2.6000	-1.141%	126,182	-73.077%
2025-04-17	2.5800	2.640000	2.580000	2.6300	+1.938%	101,041	-73.384%
2025-04-16	2.6200	2.630000	2.560000	2.5800	+0.389%	73,142	-72.868%
2025-04-15	2.5800	2.640000	2.520000	2.5700	+0.784%	189,162	-72.763%
2025-04-14	2.4000	2.580000	2.400000	2.5500	+7.143%	138,936	-72.549%
2025-04-11	2.3500	2.410000	2.301000	2.3800	+2.146%	143,763	-70.588%
2025-04-10	2.4200	2.445000	2.285000	2.3300	-4.508%	86,576	-69.957%
2025-04-09	2.3300	2.460000	2.220200	2.4400	+4.721%	306,194	-71.311%
2025-04-08	2.4700	2.480000	2.322100	2.3300	-3.719%	234,613	-69.957%
2025-04-07	2.4300	2.510000	2.260000	2.4200	-3.968%	231,391	-71.074%
2025-04-04	2.6100	2.620000	2.432500	2.5200	-3.817%	229,517	-72.222%
2025-04-03	2.5800	2.655000	2.570000	2.6200	+1.158%	145,633	-73.282%
2025-04-02	2.6300	2.660000	2.520000	2.5900	-0.766%	132,323	-72.973%
2025-04-01	2.6300	2.630000	2.570000	2.6100	0.000%	84,907	-73.180%
2025-03-31	2.6000	2.640000	2.580000	2.6100	-2.612%	93,592	-73.180%
2025-03-28	2.7700	2.770000	2.650000	2.6800	-2.545%	169,484	-73.881%
2025-03-27	2.7600	2.815000	2.750000	2.7500	-0.722%	88,360	-74.545%
2025-03-26	2.8100	2.820000	2.745000	2.7700	-1.423%	113,734	-74.729%
2025-03-25	2.8300	2.840000	2.800000	2.8100	-0.707%	78,204	-75.089%
2025-03-24	2.8300	2.830000	2.810000	2.8300	0.000%	170,150	-75.265%
2025-03-21	2.8200	2.830000	2.770000	2.8300	+0.355%	138,067	-75.265%
2025-03-20	2.8100	2.830000	2.717400	2.8200	+1.075%	259,583	-75.177%
2025-03-19	2.7700	2.790000	2.730000	2.7900	+1.455%	115,060	-74.910%
2025-03-18	2.7200	2.760000	2.710000	2.7500	+0.365%	44,685	-74.545%
2025-03-17	2.7600	2.770000	2.730000	2.7400	-0.364%	114,559	-74.453%
2025-03-14	2.7200	2.757300	2.701100	2.7500	+1.476%	55,673	-74.545%
2025-03-13	2.6600	2.730000	2.660000	2.7100	+1.119%	38,016	-74.170%
2025-03-12	2.7000	2.700000	2.650000	2.6800	0.000%	31,252	-73.881%
2025-03-11	2.7400	2.745000	2.625000	2.6800	-0.741%	107,802	-73.881%
2025-03-10	2.7500	2.750000	2.680000	2.7000	-1.818%	59,907	-74.074%
2025-03-07	2.7000	2.750000	2.685000	2.7500	+1.852%	60,188	-74.545%
2025-03-06	2.7300	2.730000	2.650800	2.7000	-1.099%	53,766	-74.074%
2025-03-05	2.7300	2.800000	2.710000	2.7300	0.000%	92,339	-74.359%
2025-03-04	2.7400	2.748900	2.680000	2.7300	-0.365%	97,681	-74.359%
2025-03-03	2.8000	2.800000	2.710000	2.7400	-1.792%	82,704	-74.453%
2025-02-28	2.7700	2.790000	2.759400	2.7900	+1.087%	77,847	-74.910%
2025-02-27	2.7700	2.770000	2.730000	2.7600	+0.364%	49,044	-74.638%
2025-02-26	2.7300	2.760000	2.730000	2.7500	+0.365%	47,757	-74.545%
2025-02-25	2.7500	2.750000	2.700000	2.7400	+1.107%	72,781	-74.453%
2025-02-24	2.6900	2.730000	2.690000	2.7100	-0.733%	85,856	-74.170%
2025-02-21	2.7300	2.745000	2.700000	2.7300	-0.365%	54,978	-74.359%
2025-02-20	2.7400	2.750000	2.700000	2.7400	+0.366%	63,340	-74.453%

.dark-mode .qk69yJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qk69yJ{ color: #333333; background-color: white; border: 2px solid #333333; }LFTLument Finance Trust, Inc.stock NYSE

LFT
Lument Finance Trust, Inc.
stock NYSE