Lendway Inc. (LDWY)
3.74
0.00 (0.00%)
At close: Apr 14, 2025, 3:58 PM
3.78
0.97%
Pre-market: Apr 15, 2025, 07:00 AM EDT
Lendway Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.36% | 6,840 |
| Apr 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86 | 3.86 | 3.87 | 3.87 | 5.74% | 1,631 |
| Apr 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | 7,310 |
| Apr 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0 |
| Apr 8, 2025 | 3.63 | 3.63 | 3.88 | 3.88 | 3.63 | 3.63 | 3.86 | 3.86 | 8.43% | 850 |
| Apr 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 1,514 |
| Apr 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 1,200 |
| Apr 3, 2025 | 3.72 | 3.72 | 3.78 | 3.78 | 3.72 | 3.72 | 3.78 | 3.78 | 1.07% | 1,130 |
| Apr 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 500 |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 13 |
| Mar 31, 2025 | 3.71 | 3.71 | 3.75 | 3.75 | 3.71 | 3.71 | 3.75 | 3.75 | 0.00% | 800 |
| Mar 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | 500 |
| Mar 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | 0 |
| Mar 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | 718 |
| Mar 25, 2025 | 3.61 | 3.61 | 3.85 | 3.85 | 3.61 | 3.61 | 3.85 | 3.85 | 1.85% | 1,000 |
| Mar 24, 2025 | 3.70 | 3.70 | 3.80 | 3.80 | 3.70 | 3.70 | 3.78 | 3.78 | 3.56% | 2,100 |
| Mar 21, 2025 | 3.82 | 3.82 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | 3.65 | -4.20% | 5,000 |
| Mar 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 400 |
| Mar 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | 1,512 |
| Mar 18, 2025 | 3.82 | 3.82 | 3.84 | 3.84 | 3.82 | 3.82 | 3.84 | 3.84 | -0.52% | 1,400 |
| Mar 17, 2025 | 3.80 | 3.80 | 3.88 | 3.88 | 3.76 | 3.76 | 3.86 | 3.86 | 2.66% | 2,147 |
| Mar 14, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | 3.76 | -3.34% | 2,284 |
| Mar 13, 2025 | 3.80 | 3.80 | 3.93 | 3.93 | 3.80 | 3.80 | 3.89 | 3.89 | 2.37% | 1,528 |
| Mar 12, 2025 | 3.65 | 3.65 | 3.82 | 3.82 | 3.65 | 3.65 | 3.80 | 3.80 | 0.26% | 2,500 |
| Mar 11, 2025 | 3.77 | 3.77 | 3.79 | 3.79 | 3.76 | 3.76 | 3.79 | 3.79 | -0.26% | 1,404 |
| Mar 10, 2025 | 3.80 | 3.80 | 3.88 | 3.88 | 3.66 | 3.66 | 3.80 | 3.80 | -0.26% | 5,047 |
| Mar 7, 2025 | 3.85 | 3.85 | 3.89 | 3.89 | 3.69 | 3.69 | 3.81 | 3.81 | -1.04% | 3,798 |
| Mar 6, 2025 | 3.96 | 3.96 | 4.08 | 4.08 | 3.85 | 3.85 | 3.85 | 3.85 | -2.78% | 6,327 |
| Mar 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 643 |
| Mar 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 336 |
| Mar 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0 |
| Feb 28, 2025 | 3.89 | 3.89 | 3.95 | 3.95 | 3.89 | 3.89 | 3.95 | 3.95 | 1.80% | 2,500 |
| Feb 27, 2025 | 3.96 | 3.96 | 4.07 | 4.07 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 2,611 |
| Feb 26, 2025 | 4.06 | 4.06 | 4.18 | 4.18 | 3.88 | 3.88 | 3.88 | 3.88 | -4.20% | 29,111 |
| Feb 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 306 |
| Feb 24, 2025 | 4.07 | 4.07 | 4.08 | 4.08 | 4.07 | 4.07 | 4.08 | 4.08 | -0.97% | 600 |
| Feb 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | 235 |
| Feb 20, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 916 |
| Feb 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 316 |
| Feb 18, 2025 | 3.88 | 3.88 | 4.13 | 4.13 | 3.88 | 3.88 | 4.05 | 4.05 | 3.58% | 3,100 |
| Feb 14, 2025 | 4.20 | 4.20 | 4.75 | 4.75 | 3.85 | 3.85 | 3.91 | 3.91 | -5.10% | 28,900 |
| Feb 13, 2025 | 4.10 | 4.10 | 4.19 | 4.19 | 4.10 | 4.10 | 4.12 | 4.12 | 0.49% | 4,200 |
| Feb 12, 2025 | 4.11 | 4.11 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 2,913 |
| Feb 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 232 |
| Feb 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | 4.25 | 3.41% | 1,600 |
| Feb 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.11 | 4.11 | 4.11 | 4.11 | -5.30% | 700 |
| Feb 6, 2025 | 4.16 | 4.16 | 4.34 | 4.34 | 4.11 | 4.11 | 4.34 | 4.34 | 1.64% | 2,400 |
| Feb 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00% | 0 |
| Feb 4, 2025 | 4.22 | 4.22 | 4.33 | 4.33 | 4.20 | 4.20 | 4.27 | 4.27 | 1.18% | 5,200 |
| Feb 3, 2025 | 4.20 | 4.20 | 4.42 | 4.42 | 4.20 | 4.20 | 4.22 | 4.22 | 0.24% | 2,200 |