LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	0.80	0.80	0.80	0.80	0.80	14.26%	3,949
Apr 11, 2025	0.81	0.82	0.70	0.70	0.70	8.78%	11,317
Apr 10, 2025	0.72	0.72	0.64	0.64	0.64	-11.78%	12,172
Apr 9, 2025	0.72	0.73	0.72	0.73	0.73	-1.03%	724
Apr 8, 2025	0.80	0.80	0.73	0.73	0.73	-4.80%	6,206
Apr 7, 2025	0.73	0.77	0.73	0.77	0.77	-1.28%	3,771
Apr 4, 2025	0.78	0.78	0.75	0.78	0.78	-8.56%	39,242
Apr 3, 2025	0.75	0.88	0.75	0.85	0.85	8.73%	1,509
Apr 2, 2025	0.80	0.80	0.78	0.78	0.78	-0.70%	4,876
Apr 1, 2025	0.80	0.80	0.74	0.79	0.79	7.92%	2,721
Mar 31, 2025	0.75	0.75	0.66	0.73	0.73	-3.68%	12,525
Mar 28, 2025	0.73	0.76	0.73	0.76	0.76	-6.74%	9,462
Mar 27, 2025	0.82	0.82	0.81	0.81	0.81	-1.48%	5,148
Mar 26, 2025	0.78	0.83	0.78	0.83	0.83	0.01%	678
Mar 25, 2025	0.79	0.86	0.79	0.83	0.83	-3.05%	3,257
Mar 24, 2025	0.92	0.92	0.85	0.85	0.85	-0.94%	7,831
Mar 21, 2025	1.02	1.02	0.86	0.86	0.86	-15.58%	6,519
Mar 20, 2025	0.92	1.02	0.92	1.02	1.02	12.68%	14,599
Mar 19, 2025	0.91	0.91	0.91	0.91	0.91	7.77%	2,367
Mar 18, 2025	0.96	0.96	0.82	0.84	0.84	-9.68%	30,358
Mar 17, 2025	0.84	0.97	0.84	0.93	0.93	19.20%	38,371
Mar 14, 2025	0.78	0.78	0.78	0.78	0.78	-	19
Mar 13, 2025	0.78	0.78	0.75	0.78	0.78	3.08%	1,136
Mar 12, 2025	0.75	0.77	0.73	0.76	0.76	-1.93%	1,689
Mar 11, 2025	0.70	0.77	0.70	0.77	0.77	12.36%	6,434
Mar 10, 2025	0.80	0.80	0.69	0.69	0.69	-14.46%	12,023
Mar 7, 2025	0.91	0.91	0.80	0.80	0.80	-6.42%	2,235
Mar 6, 2025	0.92	0.92	0.86	0.86	0.86	-7.97%	862
Mar 5, 2025	0.86	0.94	0.86	0.93	0.93	10.95%	4,730
Mar 4, 2025	0.85	0.89	0.71	0.84	0.84	-1.27%	26,895
Mar 3, 2025	0.97	1.12	0.85	0.85	0.85	-11.79%	25,508
Feb 28, 2025	0.93	0.97	0.83	0.97	0.97	-	16,390
Feb 27, 2025	0.95	0.97	0.93	0.97	0.97	-6.31%	5,180
Feb 26, 2025	1.02	1.05	0.90	1.03	1.03	-0.96%	37,012
Feb 25, 2025	1.10	1.12	0.98	1.04	1.04	-14.05%	21,434
Feb 24, 2025	1.36	1.36	1.19	1.21	1.21	-8.33%	5,010
Feb 21, 2025	1.35	1.35	1.29	1.32	1.32	1.54%	9,798