LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.70	0.70	0.70	0.70	0.70	-7.89%	910
Oct 29, 2026	0.72	0.76	0.72	0.76	0.76	11.76%	1,053
Oct 28, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Oct 27, 2026	0.68	0.68	0.66	0.68	0.68	-6.85%	3,750
Oct 26, 2026	0.70	0.73	0.70	0.73	0.73	10.61%	1,499
Oct 23, 2026	0.69	0.69	0.66	0.66	0.66	-	27,319
Oct 22, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	7,681
Oct 21, 2026	0.72	0.72	0.70	0.70	0.70	1.45%	23,616
Oct 20, 2026	0.69	0.69	0.68	0.69	0.69	-4.17%	41,924
Oct 16, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	19,000
Oct 15, 2026	0.78	0.78	0.73	0.73	0.73	5.80%	3,229
Oct 14, 2026	0.72	0.72	0.62	0.69	0.69	-9.21%	66,381
Oct 13, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	5,455
Oct 8, 2026	0.84	0.84	0.78	0.79	0.79	-5.95%	8,982
Oct 7, 2026	0.81	0.84	0.81	0.84	0.84	-5.62%	6,250
Oct 6, 2026	0.88	0.89	0.88	0.89	0.89	11.25%	1,383
Oct 5, 2026	0.85	0.85	0.80	0.80	0.80	-3.61%	2,393
Oct 2, 2026	0.83	0.83	0.83	0.83	0.83	-	500
Oct 1, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	7,200
Sep 30, 2026	0.82	0.82	0.82	0.82	0.82	-	750
Sep 29, 2026	0.86	0.90	0.82	0.82	0.82	-3.53%	29,435
Sep 28, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	3,531
Sep 25, 2026	0.92	0.92	0.88	0.88	0.88	-8.33%	36,597
Sep 24, 2026	0.85	1.00	0.85	0.96	0.96	18.52%	25,107
Sep 23, 2026	0.94	0.94	0.81	0.81	0.81	-14.74%	19,373
Sep 22, 2026	0.95	0.98	0.94	0.95	0.95	-	10,013
Sep 21, 2026	0.88	0.95	0.85	0.95	0.95	15.85%	106,628
Sep 18, 2026	0.82	0.84	0.82	0.82	0.82	-	4,500
Sep 17, 2026	0.82	0.82	0.82	0.82	0.82	6.49%	3,320
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	690
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Sep 14, 2026	0.80	0.88	0.80	0.80	0.80	-	5,002
Sep 11, 2026	0.77	0.87	0.77	0.80	0.80	-5.88%	12,129
Sep 10, 2026	0.85	0.85	0.85	0.85	0.85	-	503
Sep 9, 2026	0.85	0.85	0.85	0.85	0.85	3.66%	1,299
Sep 8, 2026	0.88	0.88	0.81	0.82	0.82	-8.89%	2,775
Sep 4, 2026	0.82	0.90	0.82	0.90	0.90	9.76%	24,227
Sep 3, 2026	0.72	0.82	0.72	0.82	0.82	9.33%	9,528
Sep 2, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	4,081
Aug 28, 2026	0.80	0.80	0.80	0.80	0.80	-	1,065
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	12.68%	1,102
Aug 26, 2026	0.80	0.81	0.71	0.71	0.71	-11.25%	11,101
Aug 21, 2026	0.84	0.85	0.80	0.80	0.80	-5.88%	18,919
Aug 20, 2026	0.73	0.86	0.73	0.85	0.85	16.44%	31,557
Aug 19, 2026	0.65	0.74	0.65	0.73	0.73	12.31%	53,303
Aug 18, 2026	0.64	0.65	0.64	0.65	0.65	-	17,050
Aug 17, 2026	0.65	0.67	0.60	0.65	0.65	-	19,000
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	3,009
Aug 13, 2026	0.68	0.68	0.61	0.62	0.62	-13.89%	24,798
Aug 12, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	15,000