LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.72	0.72	0.70	0.70	-	-2.78%	3,580
Jul 16, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	900
Jul 15, 2026	0.76	0.76	0.75	0.75	0.75	4.17%	11,507
Jul 14, 2026	0.77	0.78	0.72	0.72	0.72	-6.49%	6,821
Jul 13, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,100
Jul 9, 2026	0.84	0.84	0.78	0.78	0.78	8.33%	6,035
Jul 8, 2026	0.77	0.77	0.70	0.72	0.72	-13.25%	43,702
Jul 7, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	2,680
Jul 6, 2026	0.78	0.85	0.78	0.85	0.85	11.84%	11,407
Jul 2, 2026	0.76	0.79	0.76	0.76	0.76	1.33%	28,160
Jun 30, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	6,561
Jun 29, 2026	0.76	0.76	0.74	0.74	0.74	-3.90%	9,500
Jun 26, 2026	0.76	0.78	0.76	0.77	0.77	-	8,700
Jun 25, 2026	0.78	0.82	0.77	0.77	0.77	-	12,085
Jun 24, 2026	0.80	0.80	0.76	0.77	0.77	-7.23%	21,180
Jun 22, 2026	0.81	0.83	0.81	0.83	0.83	9.21%	2,030
Jun 18, 2026	0.85	0.86	0.76	0.76	0.76	-10.59%	41,634
Jun 17, 2026	0.89	0.89	0.85	0.85	0.85	-3.41%	16,008
Jun 16, 2026	0.86	0.89	0.86	0.88	0.88	-3.30%	15,650
Jun 15, 2026	0.94	0.97	0.91	0.91	0.91	-	17,848
Jun 12, 2026	0.75	0.92	0.75	0.91	0.91	19.74%	26,309
Jun 11, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	17,050
Jun 10, 2026	0.83	0.83	0.79	0.79	0.79	-	90,365
Jun 9, 2026	0.86	0.86	0.70	0.79	0.79	-7.06%	66,304
Jun 8, 2026	0.88	0.88	0.85	0.85	0.85	-1.16%	36,600
Jun 5, 2026	0.92	0.92	0.86	0.86	0.86	-9.95%	31,920
Jun 3, 2026	0.93	0.96	0.93	0.96	0.96	3.80%	3,311
Jun 2, 2026	0.92	0.95	0.89	0.92	0.92	1.10%	14,994
Jun 1, 2026	0.92	0.93	0.91	0.91	0.91	-	11,550
May 29, 2026	0.90	0.92	0.85	0.91	0.91	-	24,863
May 28, 2026	0.95	0.95	0.91	0.91	0.91	-3.19%	19,521
May 27, 2026	0.96	0.96	0.94	0.94	0.94	-5.05%	16,004
May 26, 2026	1.00	1.00	0.95	0.99	0.99	-1.00%	3,684
May 25, 2026	0.99	1.00	0.92	1.00	1.00	-5.21%	30,630
May 22, 2026	1.05	1.06	1.02	1.06	1.06	0.48%	7,329
May 21, 2026	1.10	1.10	1.05	1.05	1.05	-	2,461
May 20, 2026	1.04	1.09	1.03	1.05	1.05	-	4,000
May 19, 2026	1.05	1.05	0.96	1.05	1.05	-1.87%	20,895
May 15, 2026	1.13	1.13	1.06	1.07	1.07	-6.14%	33,400
May 14, 2026	1.05	1.17	1.05	1.14	1.14	9.62%	125,329
May 13, 2026	1.08	1.09	1.04	1.04	1.04	-3.70%	1,100
May 12, 2026	1.09	1.10	1.07	1.08	1.08	0.93%	8,599
May 11, 2026	1.05	1.10	1.04	1.07	1.07	-1.83%	49,135
May 8, 2026	1.04	1.09	1.04	1.09	1.09	9.00%	8,150
May 7, 2026	1.08	1.08	1.00	1.00	1.00	-7.41%	35,563
May 6, 2026	1.12	1.12	1.06	1.08	1.08	-3.57%	8,735
May 5, 2026	1.14	1.22	1.08	1.12	1.12	-2.61%	113,262
May 4, 2026	1.11	1.15	1.10	1.15	1.15	5.50%	27,783
May 1, 2026	1.07	1.09	1.06	1.09	1.09	3.81%	7,980
Apr 30, 2026	1.02	1.08	1.01	1.05	1.05	-0.94%	13,413