Lument Finance Trust, Inc. Common Stock (LFT)

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	1.47	1.55	1.46	1.46	271,983	1.46
12/12/2025	1.60	1.60	1.50	1.52	221,733	1.52
12/11/2025	1.43	1.65	1.43	1.63	552,826	1.63
12/10/2025	1.41	1.48	1.41	1.44	235,844	1.44
12/09/2025	1.49	1.50	1.41	1.41	400,518	1.41
12/08/2025	1.52	1.52	1.45	1.47	193,204	1.47
12/05/2025	1.51	1.55	1.49	1.49	158,558	1.49
12/04/2025	1.61	1.63	1.50	1.50	134,318	1.50
12/03/2025	1.51	1.63	1.50	1.63	359,959	1.63
12/02/2025	1.54	1.55	1.47	1.49	184,999	1.49
12/01/2025	1.63	1.64	1.51	1.51	173,202	1.51
11/28/2025	1.63	1.64	1.60	1.63	93,100	1.63
11/26/2025	1.57	1.62	1.55	1.59	355,831	1.59
11/25/2025	1.53	1.60	1.52	1.59	308,993	1.59
11/24/2025	1.51	1.56	1.49	1.51	131,003	1.51
11/21/2025	1.42	1.52	1.42	1.52	174,657	1.52
11/20/2025	1.49	1.56	1.43	1.43	173,106	1.43
11/19/2025	1.49	1.54	1.47	1.47	247,800	1.47
11/18/2025	1.46	1.49	1.45	1.47	149,009	1.47
11/17/2025	1.47	1.54	1.47	1.50	167,782	1.50
11/14/2025	1.47	1.50	1.46	1.49	99,475	1.49
11/13/2025	1.50	1.52	1.47	1.49	248,398	1.49
11/12/2025	1.55	1.56	1.54	1.54	403,575	1.54
11/11/2025	1.56	1.56	1.54	1.56	168,367	1.56
11/10/2025	1.52	1.56	1.52	1.55	222,999	1.55
11/07/2025	1.53	1.56	1.52	1.52	110,800	1.52
11/06/2025	1.55	1.56	1.52	1.53	268,757	1.53
11/05/2025	1.55	1.55	1.52	1.54	135,627	1.54
11/04/2025	1.50	1.55	1.50	1.53	210,418	1.53
11/03/2025	1.58	1.58	1.51	1.54	192,641	1.54
10/31/2025	1.50	1.58	1.50	1.56	273,548	1.56
10/30/2025	1.57	1.60	1.50	1.55	451,933	1.55
10/29/2025	1.60	1.64	1.56	1.57	241,777	1.57
10/28/2025	1.65	1.67	1.59	1.60	363,448	1.60
10/27/2025	1.73	1.75	1.62	1.62	307,557	1.62
10/24/2025	1.71	1.74	1.70	1.71	144,692	1.71
10/23/2025	1.76	1.77	1.71	1.71	120,626	1.71
10/22/2025	1.77	1.80	1.75	1.77	80,898	1.77
10/21/2025	1.80	1.80	1.75	1.75	144,985	1.75
10/20/2025	1.78	1.82	1.78	1.81	109,129	1.81
10/17/2025	1.76	1.80	1.76	1.78	115,923	1.78
10/16/2025	1.84	1.87	1.76	1.77	126,601	1.77
10/15/2025	1.85	1.88	1.84	1.86	138,748	1.86
10/14/2025	1.78	1.84	1.75	1.83	171,877	1.83
10/13/2025	1.76	1.79	1.76	1.78	117,658	1.78
10/10/2025	1.81	1.83	1.76	1.76	127,501	1.76
10/09/2025	1.85	1.86	1.80	1.80	220,098	1.80
10/08/2025	1.84	1.86	1.83	1.84	102,755	1.84
10/07/2025	1.85	1.89	1.84	1.84	144,866	1.84
10/06/2025	1.90	1.93	1.83	1.87	426,838	1.87
10/03/2025	1.95	1.95	1.90	1.92	266,425	1.92
10/02/2025	2.00	2.00	1.96	1.97	140,463	1.97
10/01/2025	2.02	2.04	2.00	2.01	72,010	2.01
9/30/2025	2.00	2.03	1.98	2.02	187,710	2.02
9/29/2025	2.11	2.11	2.05	2.06	164,458	2.02
9/26/2025	2.10	2.13	2.10	2.12	120,760	2.08
9/25/2025	2.09	2.13	2.07	2.09	130,950	2.05
9/24/2025	2.08	2.12	2.08	2.11	122,172	2.07
9/23/2025	2.10	2.14	2.08	2.09	160,613	2.05
9/22/2025	2.20	2.20	2.11	2.12	171,712	2.08
9/19/2025	2.21	2.21	2.13	2.20	469,394	2.16
9/18/2025	2.18	2.21	2.16	2.21	125,374	2.17
9/17/2025	2.16	2.21	2.14	2.15	166,731	2.11
9/16/2025	2.20	2.23	2.12	2.14	423,696	2.10