LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.64	0.83	0.64	0.71	0.71	26.79%	65,827
Aug 7, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	1,000
Aug 6, 2026	0.57	0.58	0.55	0.58	0.58	-1.69%	20,168
Aug 5, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	19,902
Aug 4, 2026	0.63	0.64	0.57	0.62	0.62	-1.59%	36,866
Jul 30, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	8,243
Jul 29, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	7,500
Jul 28, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	11,131
Jul 27, 2026	0.71	0.71	0.68	0.68	0.68	-6.85%	5,375
Jul 24, 2026	0.82	0.85	0.73	0.73	0.73	5.80%	20,123
Jul 23, 2026	0.82	0.82	0.69	0.69	0.69	-14.81%	44,736
Jul 22, 2026	0.75	0.82	0.75	0.81	0.81	14.08%	5,249
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-4.05%	1,600
Jul 20, 2026	0.72	0.74	0.72	0.74	0.74	5.71%	11,000
Jul 17, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	6,081
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