LQWD Technologies Corp. (LQWDF)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.157 (-8.02%)
Jul 31, 2025, 4:00 PM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | -2.22% | 35,300 |
| Jul 31, 2025 | 1.90 | 1.95 | 1.79 | 1.80 | 1.80 | -8.02% | 89,343 |
| Jul 30, 2025 | 2.15 | 2.15 | 1.90 | 1.96 | 1.96 | -7.25% | 72,856 |
| Jul 29, 2025 | 1.97 | 2.26 | 1.89 | 2.11 | 2.11 | 9.90% | 114,359 |
| Jul 28, 2025 | 2.34 | 2.35 | 1.92 | 1.92 | 1.92 | -16.52% | 130,583 |
| Jul 25, 2025 | 2.30 | 2.42 | 2.24 | 2.30 | 2.30 | - | 41,274 |
| Jul 24, 2025 | 2.56 | 2.59 | 2.29 | 2.30 | 2.30 | -9.09% | 44,204 |
| Jul 23, 2025 | 2.79 | 2.79 | 2.49 | 2.53 | 2.53 | -7.66% | 104,859 |
| Jul 22, 2025 | 3.01 | 3.01 | 2.74 | 2.74 | 2.74 | -8.05% | 146,083 |
| Jul 21, 2025 | 2.83 | 3.05 | 2.81 | 2.98 | 2.98 | 3.83% | 125,554 |
| Jul 18, 2025 | 3.01 | 3.02 | 2.75 | 2.87 | 2.87 | -3.88% | 90,349 |
| Jul 17, 2025 | 3.05 | 3.20 | 2.90 | 2.99 | 2.99 | -1.19% | 151,215 |
| Jul 16, 2025 | 3.06 | 3.20 | 2.94 | 3.02 | 3.02 | 0.33% | 148,811 |
| Jul 15, 2025 | 3.25 | 3.31 | 2.92 | 3.01 | 3.01 | -5.28% | 185,150 |
| Jul 14, 2025 | 3.33 | 3.33 | 2.83 | 3.18 | 3.18 | -3.34% | 418,381 |
| Jul 11, 2025 | 3.60 | 3.65 | 3.22 | 3.29 | 3.29 | -8.61% | 316,307 |
| Jul 10, 2025 | 3.73 | 3.76 | 3.41 | 3.60 | 3.60 | -2.70% | 348,524 |
| Jul 9, 2025 | 3.31 | 3.78 | 3.27 | 3.70 | 3.70 | 13.85% | 782,465 |
| Jul 8, 2025 | 3.44 | 3.66 | 3.15 | 3.25 | 3.25 | -5.00% | 149,894 |
| Jul 7, 2025 | 3.02 | 3.47 | 2.70 | 3.42 | 3.42 | 1.63% | 589,305 |
| Jul 3, 2025 | 4.50 | 4.50 | 3.30 | 3.37 | 3.37 | -16.89% | 208,828 |
| Jul 2, 2025 | 4.00 | 4.26 | 3.59 | 4.05 | 4.05 | 4.92% | 437,993 |
| Jul 1, 2025 | 3.80 | 3.99 | 3.66 | 3.86 | 3.86 | 5.75% | 166,862 |
| Jun 30, 2025 | 4.30 | 4.43 | 3.65 | 3.65 | 3.65 | -13.89% | 594,934 |
| Jun 27, 2025 | 5.58 | 5.58 | 4.20 | 4.24 | 4.24 | -20.91% | 835,177 |
| 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 |