Lument Finance Trust, Inc. Common Stock (LFT)

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

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	2.21	2.21	2.13	2.20	469,394	2.20
9/18/2025	2.18	2.21	2.16	2.21	125,374	2.21
9/17/2025	2.16	2.21	2.14	2.15	166,731	2.15
9/16/2025	2.20	2.23	2.12	2.14	423,696	2.14
9/15/2025	2.31	2.31	2.27	2.27	93,313	2.27
9/12/2025	2.35	2.35	2.31	2.32	84,907	2.32
9/11/2025	2.31	2.35	2.31	2.34	71,608	2.34
9/10/2025	2.32	2.33	2.30	2.33	49,243	2.33
9/09/2025	2.31	2.35	2.31	2.34	101,554	2.34
9/08/2025	2.37	2.37	2.32	2.33	80,831	2.33
9/05/2025	2.32	2.36	2.31	2.33	126,338	2.33
9/04/2025	2.25	2.33	2.25	2.33	91,546	2.33
9/03/2025	2.24	2.29	2.22	2.27	126,748	2.27
9/02/2025	2.24	2.27	2.23	2.25	145,516	2.25
8/29/2025	2.17	2.25	2.17	2.24	120,660	2.24
8/28/2025	2.16	2.19	2.13	2.18	130,373	2.18
8/27/2025	2.24	2.25	2.20	2.22	68,903	2.22
8/26/2025	2.17	2.23	2.16	2.23	116,262	2.23
8/25/2025	2.20	2.25	2.05	2.18	174,113	2.18
8/22/2025	2.15	2.23	2.15	2.23	226,637	2.23
8/21/2025	2.19	2.19	2.13	2.14	114,581	2.14
8/20/2025	2.15	2.19	2.13	2.18	145,373	2.18
8/19/2025	2.13	2.16	2.13	2.13	83,289	2.13
8/18/2025	2.16	2.16	2.09	2.10	85,274	2.10
8/15/2025	2.15	2.16	2.11	2.14	109,173	2.14
8/14/2025	2.20	2.20	2.16	2.16	117,807	2.16
8/13/2025	2.11	2.20	2.11	2.20	162,961	2.20
8/12/2025	2.11	2.16	2.08	2.15	205,504	2.15
8/11/2025	2.31	2.31	2.08	2.10	375,191	2.10
8/08/2025	2.29	2.33	2.25	2.31	171,713	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