LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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