Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
3.750
-0.040 (-1.06%)
At close: Mar 31, 2025, 4:00 PM
3.890
+0.139 (3.72%)
Pre-market: Apr 1, 2025, 4:00 AM EDT
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | - | 778 |
| Mar 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | 498 |
| Mar 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 56 |
| Mar 26, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -2.21% | 718 |
| Mar 25, 2025 | 3.61 | 3.85 | 3.61 | 3.85 | 3.85 | 1.85% | 965 |
| Mar 24, 2025 | 3.70 | 3.80 | 3.70 | 3.78 | 3.78 | 3.56% | 2,079 |
| Mar 21, 2025 | 3.82 | 3.84 | 3.65 | 3.65 | 3.65 | -4.20% | 4,983 |
| Mar 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 362 |
| Mar 19, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -0.78% | 1,512 |
| Mar 18, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.52% | 1,397 |
| Mar 17, 2025 | 3.80 | 3.88 | 3.76 | 3.86 | 3.86 | 2.66% | 2,147 |
| Mar 14, 2025 | 3.87 | 3.87 | 3.76 | 3.76 | 3.76 | -3.29% | 2,085 |
| Mar 13, 2025 | 3.80 | 3.93 | 3.80 | 3.89 | 3.89 | 2.32% | 1,528 |
| Mar 12, 2025 | 3.65 | 3.82 | 3.65 | 3.80 | 3.80 | 0.26% | 2,450 |
| Mar 11, 2025 | 3.77 | 3.79 | 3.76 | 3.79 | 3.79 | -0.26% | 1,404 |
| Mar 10, 2025 | 3.80 | 3.88 | 3.66 | 3.80 | 3.80 | -0.26% | 5,045 |
| Mar 7, 2025 | 3.85 | 3.89 | 3.69 | 3.81 | 3.81 | -1.04% | 3,697 |
| Mar 6, 2025 | 3.96 | 4.08 | 3.85 | 3.85 | 3.85 | -2.75% | 6,327 |
| Mar 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.23% | 643 |
| Mar 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 236 |
| Mar 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 55 |
| Feb 28, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.80% | 2,497 |
| Feb 27, 2025 | 3.96 | 4.07 | 3.88 | 3.88 | 3.88 | - | 2,611 |
| Feb 26, 2025 | 4.06 | 4.18 | 3.88 | 3.88 | 3.88 | -4.20% | 28,707 |
| Feb 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 306 |
| Feb 24, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | -0.97% | 584 |
| Feb 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | 235 |
| Feb 20, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.25% | 616 |
| Feb 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 316 |
| Feb 18, 2025 | 3.88 | 4.13 | 3.88 | 4.05 | 4.05 | 3.58% | 3,100 |
| Feb 14, 2025 | 4.20 | 4.75 | 3.85 | 3.91 | 3.91 | -5.10% | 28,894 |
| Feb 13, 2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | 0.49% | 4,154 |
| Feb 12, 2025 | 4.11 | 4.30 | 4.10 | 4.10 | 4.10 | - | 2,913 |
| Feb 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.53% | 232 |
| Feb 10, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | 3.41% | 1,568 |
| Feb 7, 2025 | 4.40 | 4.40 | 4.11 | 4.11 | 4.11 | -5.30% | 689 |
| Feb 6, 2025 | 4.16 | 4.34 | 4.11 | 4.34 | 4.34 | 1.64% | 2,374 |
| Feb 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 19 |
| Feb 4, 2025 | 4.22 | 4.33 | 4.20 | 4.27 | 4.27 | 1.18% | 5,194 |
| Feb 3, 2025 | 4.20 | 4.42 | 4.20 | 4.22 | 4.22 | 0.24% | 2,157 |
| Jan 31, 2025 | 4.24 | 4.43 | 4.13 | 4.21 | 4.21 | -3.66% | 14,087 |
| Jan 30, 2025 | 4.15 | 4.55 | 4.15 | 4.37 | 4.37 | -1.80% | 28,285 |
| Jan 29, 2025 | 4.15 | 4.45 | 4.10 | 4.45 | 4.45 | 6.71% | 1,688 |
| Jan 28, 2025 | 4.15 | 4.26 | 4.15 | 4.17 | 4.17 | -9.35% | 886 |
| Jan 27, 2025 | 4.31 | 4.60 | 4.18 | 4.60 | 4.60 | 6.24% | 7,819 |
| Jan 24, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | 408 |
| Jan 23, 2025 | 4.32 | 4.66 | 4.32 | 4.35 | 4.35 | 0.46% | 5,064 |
| Jan 22, 2025 | 4.34 | 4.70 | 4.33 | 4.33 | 4.33 | - | 7,367 |
| Jan 21, 2025 | 4.32 | 4.60 | 4.32 | 4.33 | 4.33 | -5.87% | 4,976 |
| Jan 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 413 |