LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.79	0.79	0.76	0.79	0.79	-6.32%	2,564
Feb 10, 2026	0.81	0.84	0.79	0.84	0.84	7.49%	9,000
Feb 9, 2026	0.85	0.85	0.78	0.78	0.78	0.17%	8,010
Feb 6, 2026	0.75	0.78	0.72	0.78	0.78	7.23%	11,385
Feb 5, 2026	0.75	0.76	0.73	0.73	0.73	-3.00%	11,656
Feb 4, 2026	0.77	0.85	0.75	0.75	0.75	-7.29%	34,502
Feb 3, 2026	0.83	0.83	0.79	0.81	0.81	-0.11%	6,886
Feb 2, 2026	0.82	0.84	0.81	0.81	0.81	-0.74%	4,482
Jan 30, 2026	0.80	0.82	0.78	0.82	0.82	-1.77%	11,109
Jan 29, 2026	0.89	0.89	0.80	0.83	0.83	-2.41%	10,251
Jan 28, 2026	0.85	0.88	0.82	0.85	0.85	0.27%	22,940
Jan 27, 2026	0.84	0.90	0.83	0.85	0.85	-2.43%	8,034
Jan 26, 2026	0.86	0.95	0.86	0.87	0.87	-9.48%	14,160
Jan 23, 2026	0.98	1.02	0.92	0.96	0.96	1.17%	17,978
Jan 22, 2026	1.04	1.04	0.95	0.95	0.95	-5.94%	66,526
Jan 21, 2026	1.02	1.05	1.01	1.01	1.01	-	4,049
Jan 20, 2026	1.00	1.05	1.00	1.01	1.01	-6.31%	26,663
Jan 16, 2026	1.06	1.09	1.04	1.08	1.08	-0.19%	10,720
Jan 15, 2026	1.10	1.13	1.08	1.08	1.08	-1.82%	12,657
Jan 14, 2026	1.08	1.10	0.99	1.10	1.10	3.58%	20,260
Jan 13, 2026	1.02	1.07	1.02	1.06	1.06	7.27%	32,599
Jan 12, 2026	0.81	0.99	0.81	0.99	0.99	19.28%	69,314
Jan 9, 2026	0.80	0.83	0.80	0.83	0.83	-1.71%	12,646
Jan 8, 2026	0.72	0.86	0.72	0.84	0.84	5.80%	67,998
Jan 6, 2026	0.80	0.80	0.78	0.80	0.80	2.72%	13,104
Jan 5, 2026	0.80	0.80	0.73	0.78	0.78	-0.09%	6,814
Jan 2, 2026	0.73	0.78	0.73	0.78	0.78	5.67%	8,447
Dec 31, 2025	0.69	0.78	0.69	0.74	0.74	2.64%	36,174
Dec 30, 2025	0.69	0.72	0.67	0.72	0.72	1.63%	53,630
Dec 29, 2025	0.69	0.73	0.69	0.71	0.71	-2.27%	32,887
Dec 26, 2025	0.68	0.74	0.68	0.72	0.72	3.14%	14,454
Dec 24, 2025	0.70	0.70	0.70	0.70	0.70	1.48%	3,739
Dec 23, 2025	0.70	0.70	0.66	0.69	0.69	0.26%	42,034
Dec 22, 2025	0.72	0.77	0.69	0.69	0.69	1.18%	61,199
Dec 19, 2025	0.67	0.68	0.67	0.68	0.68	3.19%	6,982
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	0.12%	11,015
Dec 17, 2025	0.78	0.78	0.65	0.66	0.66	-11.28%	15,006
Dec 16, 2025	0.77	0.77	0.74	0.74	0.74	-3.89%	6,413
Dec 15, 2025	0.76	0.79	0.75	0.77	0.77	-5.51%	13,612
Dec 12, 2025	0.78	0.82	0.78	0.82	0.82	-2.32%	861
Dec 11, 2025	0.83	0.84	0.83	0.84	0.84	-7.26%	6,507
Dec 10, 2025	0.89	0.90	0.87	0.90	0.90	-1.98%	12,380
Dec 9, 2025	0.77	0.92	0.77	0.92	0.92	15.78%	12,257
Dec 8, 2025	0.81	0.82	0.79	0.79	0.79	-2.05%	5,563
Dec 5, 2025	0.80	0.84	0.80	0.81	0.81	0.15%	4,761
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	2.49%	4,000
Dec 3, 2025	0.85	0.85	0.78	0.79	0.79	-2.79%	14,389
Dec 2, 2025	0.74	0.83	0.73	0.81	0.81	16.46%	48,727
Dec 1, 2025	0.77	0.78	0.65	0.70	0.70	-14.89%	101,944
Nov 26, 2025	0.68	0.87	0.68	0.82	0.82	21.33%	92,066