Lendway Inc. (LDWY)
4.65
-0.26 (-5.30%)
At close: Jan 15, 2025, 10:16 AM
LDWY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 0.29 | 6.58% | 1,113 |
| Jan 13, 2025 | 4.39 | 4.45 | 4.39 | 4.41 | 0.00 | 0.00% | 1,000 |
| Jan 10, 2025 | 4.62 | 4.62 | 4.38 | 4.41 | -0.28 | -5.97% | 24,503 |
| Jan 8, 2025 | 4.66 | 4.69 | 4.66 | 4.69 | -0.06 | -1.26% | 604 |
| Jan 7, 2025 | 4.67 | 4.85 | 4.67 | 4.75 | -0.10 | -2.06% | 7,735 |
| Jan 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 0.17 | 3.63% | 400 |
| Jan 3, 2025 | 4.74 | 4.79 | 4.68 | 4.68 | 0.00 | 0.00% | 2,800 |
| Jan 2, 2025 | 4.80 | 4.92 | 4.68 | 4.68 | -0.17 | -3.51% | 1,962 |
| Dec 31, 2024 | 5.09 | 5.14 | 4.66 | 4.85 | -0.15 | -3.00% | 9,067 |
| Dec 30, 2024 | 4.95 | 5.22 | 4.72 | 5.00 | 0.16 | 3.31% | 11,951 |
| Dec 27, 2024 | 4.68 | 4.84 | 4.68 | 4.84 | -0.15 | -3.01% | 1,000 |
| Dec 26, 2024 | 4.56 | 5.10 | 4.56 | 4.99 | 0.45 | 9.91% | 18,849 |
| Dec 24, 2024 | 5.13 | 5.13 | 4.54 | 4.54 | -0.46 | -9.20% | 1,037 |
| Dec 23, 2024 | 4.98 | 5.16 | 4.92 | 5.00 | 0.08 | 1.63% | 3,800 |
| Dec 20, 2024 | 4.46 | 4.92 | 4.46 | 4.92 | 0.35 | 7.66% | 13,600 |
| Dec 19, 2024 | 4.48 | 4.59 | 4.48 | 4.57 | 0.11 | 2.47% | 1,206 |
| Dec 18, 2024 | 4.34 | 4.50 | 4.34 | 4.46 | 0.17 | 3.96% | 16,643 |
| Dec 17, 2024 | 4.20 | 4.29 | 4.20 | 4.29 | 0.09 | 2.14% | 1,603 |
| Dec 16, 2024 | 4.14 | 4.23 | 4.14 | 4.20 | -0.04 | -0.94% | 4,722 |
| Dec 13, 2024 | 4.28 | 4.31 | 4.19 | 4.24 | -0.03 | -0.70% | 4,706 |
| Dec 12, 2024 | 4.36 | 4.38 | 4.27 | 4.27 | 0.01 | 0.23% | 1,800 |
| Dec 11, 2024 | 4.23 | 4.41 | 4.22 | 4.26 | -0.22 | -4.91% | 10,307 |
| Dec 10, 2024 | 4.29 | 4.48 | 4.26 | 4.48 | 0.12 | 2.75% | 1,800 |
| Dec 9, 2024 | 4.23 | 4.36 | 4.23 | 4.36 | -0.10 | -2.24% | 2,300 |
| Dec 6, 2024 | 4.26 | 4.60 | 4.23 | 4.46 | 0.12 | 2.76% | 4,200 |
| Dec 5, 2024 | 4.22 | 4.45 | 4.21 | 4.34 | -0.02 | -0.46% | 2,600 |
| Dec 4, 2024 | 4.38 | 4.50 | 4.26 | 4.36 | -0.12 | -2.68% | 13,290 |
| Dec 3, 2024 | 4.25 | 4.55 | 4.22 | 4.48 | 0.10 | 2.28% | 16,200 |
| Dec 2, 2024 | 4.14 | 4.90 | 4.11 | 4.38 | -0.12 | -2.67% | 6,637 |
| Nov 29, 2024 | 4.39 | 4.82 | 4.25 | 4.50 | 0.09 | 2.04% | 12,400 |
| Nov 27, 2024 | 4.47 | 4.57 | 4.32 | 4.41 | -0.23 | -4.96% | 12,400 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.53 | 4.64 | -0.36 | -7.20% | 22,327 |
| Nov 25, 2024 | 4.06 | 5.10 | 4.06 | 5.00 | 0.87 | 21.07% | 61,500 |
| Nov 22, 2024 | 4.00 | 4.44 | 3.85 | 4.13 | 0.28 | 7.27% | 12,643 |
| Nov 21, 2024 | 3.66 | 4.50 | 3.66 | 3.85 | 0.23 | 6.35% | 51,539 |
| Nov 20, 2024 | 3.61 | 3.86 | 3.61 | 3.62 | -0.09 | -2.43% | 7,540 |
| Nov 19, 2024 | 3.60 | 3.88 | 3.56 | 3.71 | -0.18 | -4.63% | 5,417 |
| Nov 18, 2024 | 3.83 | 4.50 | 3.69 | 3.89 | 0.20 | 5.42% | 12,426 |
| Nov 15, 2024 | 3.50 | 4.19 | 3.50 | 3.69 | 0.26 | 7.58% | 11,300 |
| Nov 14, 2024 | 3.45 | 3.45 | 3.43 | 3.43 | -0.23 | -6.28% | 1,500 |
| Nov 13, 2024 | 3.40 | 3.99 | 3.40 | 3.66 | 0.17 | 4.87% | 14,049 |
| Nov 12, 2024 | 3.53 | 3.53 | 3.31 | 3.49 | -0.08 | -2.24% | 3,200 |
| Nov 11, 2024 | 3.51 | 3.62 | 3.51 | 3.57 | -0.03 | -0.83% | 2,292 |
| Nov 8, 2024 | 3.49 | 4.10 | 3.49 | 3.60 | 0.07 | 1.98% | 22,433 |
| Nov 7, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 0.18 | 5.37% | 700 |
| Nov 6, 2024 | 3.45 | 3.45 | 3.33 | 3.35 | -0.18 | -5.10% | 1,214 |
| Nov 5, 2024 | 3.62 | 3.62 | 3.53 | 3.53 | 0.08 | 2.32% | 600 |
| Nov 4, 2024 | 3.45 | 3.46 | 3.45 | 3.45 | -0.21 | -5.74% | 2,900 |
| Nov 1, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 |
| Oct 31, 2024 | 3.52 | 3.75 | 3.45 | 3.66 | 0.38 | 11.59% | 4,600 |