Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
5.03
-0.25 (-4.73%)
At close: Sep 12, 2025, 4:00 PM EDT
4.910
-0.120 (-2.39%)
After-hours: Sep 12, 2025, 4:00 PM EDT
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.28 | 5.28 | 4.64 | 4.91 | 4.91 | -7.08% | 4,124 |
| Sep 11, 2025 | 5.25 | 5.35 | 5.19 | 5.28 | 5.28 | 0.65% | 3,938 |
| Sep 10, 2025 | 5.33 | 5.33 | 5.19 | 5.25 | 5.25 | -1.32% | 1,519 |
| Sep 9, 2025 | 5.42 | 5.47 | 5.32 | 5.32 | 5.32 | -2.39% | 5,843 |
| Sep 8, 2025 | 5.22 | 5.45 | 5.22 | 5.45 | 5.45 | -4.72% | 1,227 |
| Sep 5, 2025 | 5.27 | 5.72 | 5.27 | 5.72 | 5.72 | - | 7,419 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.36 | 5.72 | 5.72 | -1.89% | 6,308 |
| Sep 3, 2025 | 5.55 | 5.83 | 5.55 | 5.83 | 5.83 | 6.39% | 10,923 |
| Sep 2, 2025 | 5.38 | 5.55 | 5.07 | 5.48 | 5.48 | -0.54% | 6,310 |
| Aug 29, 2025 | 5.52 | 6.19 | 5.41 | 5.51 | 5.51 | 2.23% | 23,198 |
| Aug 28, 2025 | 5.69 | 5.70 | 5.39 | 5.39 | 5.39 | -5.44% | 1,690 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 473 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.56 | 5.70 | 5.70 | 3.26% | 2,306 |
| Aug 25, 2025 | 5.15 | 5.71 | 5.15 | 5.52 | 5.52 | 7.81% | 14,551 |
| Aug 22, 2025 | 5.19 | 5.20 | 4.76 | 5.12 | 5.12 | -0.58% | 4,869 |
| Aug 21, 2025 | 5.04 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 2,334 |
| Aug 20, 2025 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | -1.75% | 2,077 |
| Aug 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 320 |
| Aug 18, 2025 | 5.02 | 5.15 | 4.94 | 5.14 | 5.14 | -0.19% | 2,874 |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 221 |
| Aug 14, 2025 | 5.15 | 5.20 | 4.97 | 5.15 | 5.15 | - | 6,943 |
| Aug 13, 2025 | 5.04 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 2,318 |
| Aug 12, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 0.68% | 2,064 |
| Aug 11, 2025 | 5.06 | 5.13 | 4.99 | 5.02 | 5.02 | -0.87% | 900 |
| Aug 8, 2025 | 4.99 | 5.06 | 4.95 | 5.06 | 5.06 | 0.70% | 1,726 |
| Aug 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.05% | 264 |
| Aug 6, 2025 | 4.75 | 5.18 | 4.75 | 5.18 | 5.18 | 1.63% | 4,900 |
| Aug 5, 2025 | 5.05 | 5.10 | 4.82 | 5.10 | 5.10 | 0.99% | 6,947 |
| Aug 4, 2025 | 5.05 | 5.15 | 4.93 | 5.05 | 5.05 | 1.00% | 2,683 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 17 |
| Jul 31, 2025 | 5.05 | 5.06 | 5.00 | 5.00 | 5.00 | -0.60% | 3,538 |
| Jul 30, 2025 | 4.90 | 5.05 | 4.77 | 5.03 | 5.03 | 0.60% | 4,705 |
| Jul 29, 2025 | 5.00 | 5.10 | 4.92 | 5.00 | 5.00 | -1.96% | 8,574 |
| Jul 28, 2025 | 5.02 | 5.15 | 5.02 | 5.10 | 5.10 | 0.49% | 5,276 |
| Jul 25, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 777 |
| Jul 24, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -2.14% | 2,095 |
| Jul 23, 2025 | 5.05 | 5.20 | 4.84 | 5.19 | 5.19 | 2.69% | 9,620 |
| Jul 22, 2025 | 4.82 | 5.13 | 4.82 | 5.05 | 5.05 | -0.79% | 2,303 |
| Jul 21, 2025 | 4.99 | 5.60 | 4.76 | 5.09 | 5.09 | 2.21% | 11,803 |
| Jul 18, 2025 | 5.04 | 5.13 | 4.98 | 4.98 | 4.98 | 4.84% | 3,449 |
| Jul 17, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | -4.81% | 6,374 |
| Jul 16, 2025 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | -0.99% | 1,685 |
| Jul 15, 2025 | 4.78 | 5.08 | 4.78 | 5.04 | 5.04 | -1.75% | 3,329 |
| Jul 14, 2025 | 4.50 | 5.39 | 4.50 | 5.13 | 5.13 | 7.17% | 12,551 |
| Jul 11, 2025 | 4.70 | 4.85 | 4.10 | 4.79 | 4.79 | -8.28% | 6,318 |
| Jul 10, 2025 | 4.96 | 5.22 | 4.96 | 5.22 | 5.22 | 4.38% | 4,131 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 633 |
| Jul 8, 2025 | 5.23 | 5.23 | 4.99 | 4.99 | 4.99 | 0.20% | 851 |
| Jul 7, 2025 | 5.06 | 5.14 | 4.94 | 4.98 | 4.98 | 2.26% | 4,248 |
| Jul 3, 2025 | 4.81 | 5.11 | 4.78 | 4.87 | 4.87 | -2.40% | 9,247 |