Lument Finance Trust, Inc. Common Stock (LFT)

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

Date Range:

2025-05-09 - 2025-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	2.29	2.33	2.25	2.31	171,711	2.31
8/07/2025	2.23	2.30	2.23	2.27	110,894	2.27
8/06/2025	2.24	2.28	2.21	2.23	89,704	2.23
8/05/2025	2.17	2.25	2.14	2.25	111,436	2.25
8/04/2025	2.17	2.19	2.16	2.17	88,988	2.17
8/01/2025	2.18	2.18	2.14	2.15	142,867	2.15
7/31/2025	2.18	2.21	2.15	2.16	288,547	2.16
7/30/2025	2.27	2.30	2.20	2.22	153,947	2.22
7/29/2025	2.20	2.27	2.19	2.27	184,807	2.27
7/28/2025	2.29	2.30	2.22	2.22	170,532	2.22
7/25/2025	2.33	2.33	2.23	2.29	176,944	2.29
7/24/2025	2.40	2.40	2.34	2.34	165,050	2.34
7/23/2025	2.33	2.41	2.31	2.41	242,849	2.41
7/22/2025	2.22	2.44	2.21	2.31	364,295	2.31
7/21/2025	2.17	2.24	2.17	2.24	211,634	2.24
7/18/2025	2.15	2.19	2.12	2.18	228,394	2.18
7/17/2025	2.14	2.15	2.12	2.13	155,437	2.13
7/16/2025	2.14	2.16	2.11	2.16	234,003	2.16
7/15/2025	2.15	2.19	2.09	2.12	165,068	2.12
7/14/2025	2.09	2.15	2.09	2.15	131,980	2.15
7/11/2025	2.08	2.12	2.08	2.09	159,598	2.09
7/10/2025	2.10	2.13	2.08	2.08	126,379	2.08
7/09/2025	2.12	2.12	2.09	2.10	128,961	2.10
7/08/2025	2.10	2.12	2.06	2.09	232,686	2.09
7/07/2025	2.19	2.20	2.11	2.11	243,791	2.11
7/03/2025	2.11	2.19	2.11	2.19	96,357	2.19
7/02/2025	2.13	2.14	2.05	2.10	336,714	2.10
7/01/2025	2.20	2.21	2.13	2.14	387,309	2.14
6/30/2025	2.29	2.29	2.15	2.21	373,057	2.21
6/27/2025	2.27	2.33	2.25	2.30	4,994,617	2.24
6/26/2025	2.28	2.28	2.22	2.25	226,847	2.19
6/25/2025	2.33	2.33	2.27	2.27	199,429	2.21
6/24/2025	2.37	2.40	2.31	2.33	225,216	2.27
6/23/2025	2.42	2.42	2.29	2.29	304,333	2.23
6/20/2025	2.53	2.54	2.44	2.45	104,193	2.39
6/18/2025	2.46	2.55	2.46	2.46	123,077	2.40
6/17/2025	2.54	2.59	2.45	2.45	129,644	2.39
6/16/2025	2.60	2.63	2.54	2.54	104,903	2.47
6/13/2025	2.60	2.60	2.57	2.59	79,257	2.52
6/12/2025	2.59	2.65	2.58	2.61	86,980	2.54
6/11/2025	2.58	2.62	2.56	2.60	97,888	2.53
6/10/2025	2.58	2.59	2.54	2.56	89,664	2.49
6/09/2025	2.55	2.59	2.52	2.56	90,922	2.49
6/06/2025	2.57	2.60	2.56	2.56	99,841	2.49
6/05/2025	2.56	2.63	2.56	2.57	116,307	2.50
6/04/2025	2.52	2.57	2.52	2.54	81,552	2.47
6/03/2025	2.51	2.58	2.46	2.54	124,144	2.47
6/02/2025	2.51	2.54	2.48	2.51	134,214	2.44
5/30/2025	2.42	2.50	2.42	2.49	118,413	2.43
5/29/2025	2.52	2.53	2.38	2.40	250,877	2.34
5/28/2025	2.47	2.52	2.47	2.50	89,364	2.43
5/27/2025	2.46	2.52	2.46	2.50	91,753	2.43
5/23/2025	2.40	2.44	2.35	2.44	108,375	2.38
5/22/2025	2.45	2.48	2.40	2.40	98,492	2.34
5/21/2025	2.54	2.54	2.45	2.45	96,268	2.39
5/20/2025	2.50	2.54	2.50	2.52	61,752	2.45
5/19/2025	2.43	2.55	2.43	2.52	145,975	2.45
5/16/2025	2.50	2.54	2.47	2.47	124,173	2.41
5/15/2025	2.43	2.49	2.37	2.49	163,758	2.43
5/14/2025	2.42	2.43	2.35	2.41	206,842	2.35
5/13/2025	2.62	2.63	2.36	2.41	355,999	2.35
5/12/2025	2.64	2.64	2.60	2.63	86,151	2.56
5/09/2025	2.65	2.66	2.62	2.65	50,650	2.58