LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	4.44	5.89	4.00	5.36	5.36	35.49%	698,139
Jun 25, 2025	5.35	5.39	3.48	3.96	3.96	-27.94%	1,150,783
Jun 24, 2025	7.32	8.00	5.04	5.49	5.49	-16.69%	1,619,266
Jun 23, 2025	3.23	6.74	3.16	6.59	6.59	107.89%	2,544,330
Jun 20, 2025	2.25	3.46	2.25	3.17	3.17	46.08%	364,342
Jun 18, 2025	2.04	2.19	1.93	2.17	2.17	6.16%	132,735
Jun 17, 2025	1.97	2.23	1.94	2.04	2.04	6.46%	135,951
Jun 16, 2025	1.83	1.95	1.83	1.92	1.92	4.92%	21,276
Jun 13, 2025	1.81	1.83	1.77	1.83	1.83	-1.67%	8,477
Jun 12, 2025	1.90	1.91	1.85	1.86	1.86	-2.46%	12,619
Jun 11, 2025	1.87	1.91	1.87	1.91	1.91	2.58%	9,203
Jun 10, 2025	1.89	1.89	1.85	1.86	1.86	-1.06%	26,776
Jun 9, 2025	1.85	1.88	1.80	1.88	1.88	1.62%	39,080
Jun 6, 2025	1.99	1.99	1.84	1.85	1.85	-	19,078
Jun 5, 2025	1.90	1.91	1.85	1.85	1.85	-	23,040
Jun 4, 2025	1.77	1.89	1.74	1.85	1.85	1.65%	34,882
Jun 3, 2025	1.68	1.82	1.68	1.82	1.82	8.66%	49,610
Jun 2, 2025	1.57	1.69	1.57	1.68	1.68	6.69%	26,901
May 30, 2025	1.51	1.57	1.45	1.57	1.57	1.36%	38,307
May 29, 2025	1.60	1.61	1.50	1.55	1.55	-6.12%	32,953
May 28, 2025	1.74	1.76	1.55	1.65	1.65	-4.62%	80,909
May 27, 2025	1.60	1.78	1.47	1.73	1.73	24.91%	103,594
May 23, 2025	1.53	1.53	1.37	1.39	1.39	-0.36%	40,012
May 22, 2025	1.34	1.44	1.34	1.39	1.39	5.30%	77,501
May 21, 2025	1.34	1.34	1.17	1.32	1.32	7.32%	9,179
May 20, 2025	1.29	1.29	1.16	1.23	1.23	-4.65%	33,658
May 19, 2025	1.29	1.36	1.29	1.29	1.29	7.50%	7,536
May 16, 2025	1.14	1.25	1.04	1.20	1.20	11.11%	46,162
May 15, 2025	1.09	1.10	1.05	1.08	1.08	-7.22%	7,411
May 14, 2025	1.25	1.38	1.14	1.16	1.16	-0.51%	37,381
May 13, 2025	0.99	1.25	0.99	1.17	1.17	37.25%	19,502
May 12, 2025	0.84	0.86	0.83	0.85	0.85	2.45%	3,154
May 9, 2025	0.88	0.88	0.83	0.83	0.83	-3.00%	13,313
May 8, 2025	0.86	0.86	0.86	0.86	0.86	0.45%	5,103
May 7, 2025	0.88	0.94	0.84	0.85	0.85	19.07%	11,200
May 6, 2025	0.72	0.72	0.72	0.72	0.72	6.47%	1,048
May 5, 2025	0.83	0.84	0.67	0.67	0.67	-20.75%	10,010
May 2, 2025	0.85	0.85	0.85	0.85	0.85	0.93%	2,191
May 1, 2025	0.92	0.92	0.83	0.84	0.84	1.23%	57,912
Apr 30, 2025	0.83	0.83	0.83	0.83	0.83	-7.76%	2,104
Apr 29, 2025	0.84	0.90	0.84	0.90	0.90	5.87%	5,468
Apr 28, 2025	0.90	0.90	0.85	0.85	0.85	-6.73%	7,276
Apr 25, 2025	0.91	0.91	0.91	0.91	0.91	5.00%	2,064
Apr 24, 2025	0.87	0.91	0.85	0.87	0.87	-0.05%	5,656
Apr 23, 2025	0.76	0.87	0.76	0.87	0.87	0.05%	1,864
Apr 22, 2025	0.83	0.87	0.83	0.87	0.87	17.57%	2,312
Apr 21, 2025	0.65	0.81	0.65	0.74	0.74	-4.18%	5,403
Apr 17, 2025	0.77	0.77	0.77	0.77	0.77	-2.48%	470
Apr 16, 2025	0.81	0.81	0.79	0.79	0.79	-2.67%	9,890
Apr 15, 2025	0.81	0.81	0.81	0.81	0.81	2.28%	300