Lument Finance Trust, Inc. LFT
3.77 USD -0.66 (-14.90%)
Regular-session close
3.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.76 Day range 4.05
3.77 52-week range 16.30
- YTD
- -73.26%
- 1 year
- -74.70%
LFT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.02 | 4.05 | 3.76 | 3.77 | -0.66 | -14.90% | 38,050 |
| Nov 12, 2026 | 4.26 | 4.49 | 4.26 | 4.43 | +0.10 | +2.31% | 18,400 |
| Nov 11, 2026 | 4.40 | 4.40 | 4.27 | 4.33 | -0.08 | -1.81% | 6,700 |
| Nov 10, 2026 | 4.30 | 4.56 | 4.22 | 4.41 | +0.04 | +0.92% | 15,700 |
| Nov 9, 2026 | 4.10 | 4.40 | 4.07 | 4.37 | +0.25 | +6.07% | 14,200 |
| Nov 6, 2026 | 4.01 | 4.14 | 4.01 | 4.12 | +0.07 | +1.73% | 8,300 |
| Nov 5, 2026 | 4.05 | 4.10 | 3.92 | 4.05 | -0.01 | -0.25% | 30,400 |
| Nov 4, 2026 | 3.98 | 4.10 | 3.97 | 4.06 | +0.11 | +2.78% | 22,000 |
| Nov 3, 2026 | 3.96 | 3.99 | 3.85 | 3.95 | +0.02 | +0.51% | 15,300 |
| Nov 2, 2026 | 3.92 | 4.00 | 3.89 | 3.93 | +0.06 | +1.55% | 7,600 |
| Oct 30, 2026 | 3.87 | 3.90 | 3.85 | 3.87 | -0.03 | -0.77% | 13,800 |
| Oct 29, 2026 | 3.96 | 3.99 | 3.88 | 3.90 | -0.05 | -1.27% | 13,300 |
| Oct 28, 2026 | 4.24 | 4.24 | 3.89 | 3.95 | -0.27 | -6.40% | 35,200 |
| Oct 27, 2026 | 4.17 | 4.24 | 4.17 | 4.22 | 0.00 | 0.00% | 5,800 |
| Oct 26, 2026 | 4.17 | 4.29 | 4.17 | 4.22 | -0.03 | -0.71% | 18,600 |
| Oct 23, 2026 | 4.21 | 4.30 | 4.17 | 4.25 | -0.02 | -0.47% | 8,600 |
| Oct 22, 2026 | 4.23 | 4.29 | 4.20 | 4.27 | +0.04 | +0.95% | 9,900 |
| Oct 21, 2026 | 4.21 | 4.27 | 4.18 | 4.23 | -0.03 | -0.70% | 13,400 |
| Oct 20, 2026 | 4.14 | 4.32 | 4.14 | 4.26 | +0.08 | +1.91% | 14,900 |
| Oct 19, 2026 | 4.40 | 4.45 | 4.15 | 4.18 | -0.22 | -5.00% | 27,300 |
| Oct 16, 2026 | 4.48 | 4.75 | 4.35 | 4.40 | -0.08 | -1.79% | 10,500 |
| Oct 15, 2026 | 4.41 | 4.74 | 4.41 | 4.48 | +0.05 | +1.13% | 13,300 |
| Oct 14, 2026 | 4.66 | 4.73 | 4.38 | 4.43 | -0.24 | -5.14% | 37,400 |
| Oct 13, 2026 | 4.99 | 4.99 | 4.58 | 4.67 | -0.27 | -5.47% | 46,400 |
| Oct 12, 2026 | 5.14 | 5.18 | 4.87 | 4.94 | -0.23 | -4.45% | 14,100 |
| Oct 9, 2026 | 4.78 | 5.23 | 4.70 | 5.17 | +0.42 | +8.84% | 48,000 |
| Oct 8, 2026 | 4.76 | 4.78 | 4.56 | 4.75 | -0.04 | -0.84% | 48,200 |
| Oct 7, 2026 | 5.00 | 5.10 | 4.79 | 4.79 | -0.30 | -5.89% | 20,200 |
| Oct 6, 2026 | 5.14 | 5.18 | 4.98 | 5.09 | +0.12 | +2.41% | 23,500 |
| Oct 5, 2026 | 4.96 | 5.19 | 4.96 | 4.97 | -0.05 | -1.00% | 22,600 |
| Oct 2, 2026 | 5.18 | 5.29 | 4.96 | 5.02 | -0.17 | -3.28% | 46,200 |
| Oct 1, 2026 | 5.48 | 5.50 | 5.17 | 5.19 | -0.29 | -5.29% | 48,000 |
| Sep 30, 2026 | 5.54 | 5.83 | 5.42 | 5.48 | -0.02 | -0.36% | 52,500 |
| Sep 29, 2026 | 5.58 | 5.67 | 5.44 | 5.50 | -0.11 | -1.96% | 34,400 |
| Sep 28, 2026 | 5.19 | 5.73 | 5.17 | 5.61 | +0.42 | +8.09% | 67,800 |
| Sep 25, 2026 | 5.17 | 5.38 | 5.17 | 5.19 | +0.02 | +0.39% | 21,600 |
| Sep 24, 2026 | 5.26 | 5.30 | 5.15 | 5.17 | -0.10 | -1.90% | 39,600 |
| Sep 23, 2026 | 5.50 | 5.52 | 5.27 | 5.27 | -0.26 | -4.70% | 18,100 |
| Sep 22, 2026 | 5.56 | 5.60 | 5.51 | 5.53 | -0.07 | -1.25% | 30,700 |
| Sep 21, 2026 | 6.24 | 6.31 | 5.52 | 5.60 | -0.97 | -14.76% | 99,700 |
| Sep 18, 2026 | 6.59 | 6.72 | 6.50 | 6.57 | 0.00 | 0.00% | 39,200 |
| Sep 17, 2026 | 6.54 | 6.62 | 6.52 | 6.57 | +0.05 | +0.77% | 6,000 |
| Sep 16, 2026 | 6.55 | 6.59 | 6.48 | 6.52 | +0.02 | +0.31% | 14,100 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.40 | 6.50 | -0.05 | -0.76% | 12,800 |
| Sep 14, 2026 | 6.68 | 6.70 | 6.45 | 6.55 | -0.11 | -1.65% | 21,000 |
| Sep 11, 2026 | 6.83 | 6.94 | 6.64 | 6.66 | -0.17 | -2.49% | 31,500 |
| Sep 10, 2026 | 6.45 | 6.92 | 6.45 | 6.83 | -0.07 | -1.01% | 20,200 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | -0.10 | -1.43% | 13,880 |
| Sep 8, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | -0.20 | -2.78% | 13,900 |
| Sep 4, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | +0.10 | +1.41% | 2,700 |
| Sep 3, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00 | 0.00% | 4,270 |
| Sep 2, 2026 | 7.20 | 7.40 | 7.10 | 7.10 | -0.10 | -1.39% | 9,770 |
| Sep 1, 2026 | 7.20 | 7.50 | 7.10 | 7.20 | -0.10 | -1.37% | 10,390 |
| Aug 31, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | -0.10 | -1.35% | 7,930 |
| Aug 28, 2026 | 7.40 | 7.60 | 7.40 | 7.40 | +0.10 | +1.37% | 9,390 |
| Aug 27, 2026 | 7.40 | 7.70 | 7.20 | 7.30 | 0.00 | 0.00% | 17,510 |
| Aug 26, 2026 | 7.00 | 7.60 | 7.00 | 7.30 | +0.30 | +4.29% | 21,980 |
| Aug 25, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | +0.30 | +4.48% | 13,100 |
| Aug 24, 2026 | 6.60 | 6.90 | 6.60 | 6.70 | 0.00 | 0.00% | 17,390 |
| Aug 21, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | +0.50 | +8.06% | 26,370 |
| Aug 20, 2026 | 6.00 | 6.40 | 6.00 | 6.20 | +0.10 | +1.64% | 15,920 |
| Aug 19, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | +0.20 | +3.39% | 19,310 |
| Aug 18, 2026 | 5.90 | 6.20 | 5.80 | 5.90 | -0.10 | -1.67% | 43,290 |
| Aug 17, 2026 | 6.50 | 6.60 | 6.00 | 6.00 | -0.60 | -9.09% | 42,790 |
| Aug 14, 2026 | 6.60 | 6.70 | 6.20 | 6.60 | -0.40 | -5.71% | 36,220 |
65 days, newest first. Daily bars as drawn on the LFT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.