LQWD Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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