Lument Finance Trust, Inc. Common Stock (LFT)

Historical Prices For Lument Finance Trust, Inc. Common Stock (LFT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.61	2.62	2.43	2.52	229,491	2.52
4/03/2025	2.58	2.65	2.57	2.62	145,633	2.62
4/02/2025	2.63	2.66	2.52	2.59	132,321	2.59
4/01/2025	2.63	2.63	2.57	2.61	84,904	2.61
3/31/2025	2.60	2.64	2.58	2.61	93,592	2.61
3/28/2025	2.77	2.77	2.65	2.68	169,484	2.60
3/27/2025	2.76	2.81	2.75	2.75	88,360	2.67
3/26/2025	2.81	2.82	2.75	2.77	113,725	2.69
3/25/2025	2.83	2.84	2.80	2.81	78,184	2.73
3/24/2025	2.83	2.83	2.81	2.83	170,150	2.75
3/21/2025	2.82	2.83	2.77	2.83	138,167	2.75
3/20/2025	2.81	2.83	2.72	2.82	259,281	2.74
3/19/2025	2.77	2.79	2.73	2.79	115,052	2.71
3/18/2025	2.72	2.76	2.71	2.75	44,675	2.67
3/17/2025	2.76	2.77	2.73	2.74	114,959	2.66
3/14/2025	2.72	2.76	2.70	2.75	55,673	2.67
3/13/2025	2.66	2.73	2.66	2.71	37,016	2.63
3/12/2025	2.70	2.70	2.65	2.68	31,252	2.60
3/11/2025	2.74	2.75	2.63	2.68	108,149	2.60
3/10/2025	2.75	2.75	2.68	2.70	59,889	2.62
3/07/2025	2.70	2.75	2.69	2.75	60,188	2.67
3/06/2025	2.73	2.73	2.65	2.70	53,764	2.62
3/05/2025	2.73	2.80	2.71	2.73	92,264	2.65
3/04/2025	2.74	2.75	2.68	2.73	97,681	2.65
3/03/2025	2.80	2.80	2.71	2.74	82,699	2.66
2/28/2025	2.77	2.79	2.76	2.79	78,342	2.71
2/27/2025	2.77	2.77	2.73	2.76	48,902	2.68
2/26/2025	2.73	2.76	2.73	2.75	47,677	2.67
2/25/2025	2.75	2.75	2.70	2.74	72,772	2.66
2/24/2025	2.69	2.73	2.69	2.71	85,952	2.63
2/21/2025	2.73	2.75	2.70	2.73	55,278	2.65
2/20/2025	2.74	2.75	2.70	2.74	63,435	2.66
2/19/2025	2.72	2.73	2.68	2.73	142,630	2.65
2/18/2025	2.73	2.75	2.70	2.73	59,838	2.65
2/14/2025	2.70	2.73	2.70	2.72	58,772	2.64
2/13/2025	2.69	2.74	2.67	2.72	113,283	2.64
2/12/2025	2.68	2.71	2.68	2.68	74,753	2.60
2/11/2025	2.70	2.71	2.69	2.70	41,783	2.62
2/10/2025	2.71	2.72	2.70	2.72	107,888	2.64
2/07/2025	2.72	2.73	2.69	2.71	147,024	2.63
2/06/2025	2.70	2.71	2.66	2.70	72,889	2.62
2/05/2025	2.69	2.72	2.66	2.70	161,606	2.62
2/04/2025	2.64	2.68	2.60	2.68	129,289	2.60
2/03/2025	2.61	2.65	2.60	2.61	54,033	2.53
1/31/2025	2.60	2.66	2.60	2.66	84,967	2.58
1/30/2025	2.60	2.62	2.60	2.60	49,833	2.52
1/29/2025	2.60	2.60	2.56	2.60	46,995	2.52
1/28/2025	2.61	2.61	2.56	2.59	50,389	2.51
1/27/2025	2.61	2.64	2.57	2.61	66,593	2.53
1/24/2025	2.57	2.61	2.57	2.60	47,673	2.52
1/23/2025	2.59	2.60	2.55	2.57	99,318	2.49
1/22/2025	2.64	2.64	2.58	2.59	64,638	2.51
1/21/2025	2.57	2.67	2.57	2.64	129,177	2.56
1/17/2025	2.63	2.63	2.53	2.58	127,825	2.50
1/16/2025	2.58	2.64	2.58	2.61	95,805	2.53
1/15/2025	2.60	2.60	2.52	2.59	106,299	2.51
1/14/2025	2.45	2.56	2.43	2.55	190,016	2.47
1/13/2025	2.45	2.48	2.39	2.41	61,212	2.34
1/10/2025	2.45	2.46	2.40	2.42	145,901	2.35
1/08/2025	2.54	2.56	2.44	2.47	240,786	2.40
1/07/2025	2.52	2.59	2.48	2.58	164,313	2.50
1/06/2025	2.58	2.58	2.52	2.52	151,247	2.44