Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
3.470
-0.520 (-13.03%)
At close: Jan 21, 2026, 4:00 PM EST
3.584
+0.114 (3.29%)
After-hours: Jan 21, 2026, 7:58 PM EST
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.83 | 3.98 | 3.40 | 3.47 | 3.47 | -13.03% | 108,708 |
| Jan 20, 2026 | 3.51 | 4.83 | 3.51 | 3.99 | 3.99 | 13.35% | 678,439 |
| Jan 16, 2026 | 4.25 | 4.30 | 3.52 | 3.52 | 3.52 | -15.99% | 160,847 |
| Jan 15, 2026 | 3.58 | 4.30 | 3.55 | 4.19 | 4.19 | 17.70% | 342,417 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.45 | 3.56 | 3.56 | 1.42% | 4,675 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 1,168 |
| Jan 12, 2026 | 3.51 | 3.88 | 3.50 | 3.55 | 3.55 | 0.71% | 44,718 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | -0.42% | 8,038 |
| Jan 8, 2026 | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | - | 3,594 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 1,626 |
| Jan 6, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.87% | 9,050 |
| Jan 5, 2026 | 3.43 | 3.56 | 3.43 | 3.49 | 3.48 | -1.27% | 5,933 |
| Jan 2, 2026 | 3.47 | 3.55 | 3.47 | 3.53 | 3.53 | 2.32% | 8,067 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | -1.00% | 3,477 |
| Dec 30, 2025 | 3.42 | 3.49 | 3.34 | 3.49 | 3.49 | 2.65% | 2,367 |
| Dec 29, 2025 | 3.35 | 3.52 | 3.35 | 3.40 | 3.39 | -0.15% | 14,510 |
| Dec 26, 2025 | 3.37 | 3.45 | 3.32 | 3.40 | 3.40 | -3.95% | 10,098 |
| Dec 24, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 738 |
| Dec 23, 2025 | 3.46 | 3.54 | 3.40 | 3.50 | 3.50 | -0.57% | 46,447 |
| Dec 22, 2025 | 3.40 | 3.53 | 3.35 | 3.52 | 3.52 | 4.45% | 40,161 |
| Dec 19, 2025 | 3.35 | 3.44 | 3.30 | 3.37 | 3.37 | 1.51% | 7,971 |
| Dec 18, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 0.61% | 40,596 |
| Dec 17, 2025 | 3.34 | 3.44 | 3.20 | 3.30 | 3.30 | -2.94% | 19,013 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | 0.29% | 10,602 |
| Dec 15, 2025 | 3.43 | 3.46 | 3.39 | 3.39 | 3.39 | -0.29% | 10,117 |
| Dec 12, 2025 | 3.54 | 3.99 | 3.40 | 3.40 | 3.40 | -0.29% | 32,706 |
| Dec 11, 2025 | 3.40 | 3.50 | 3.11 | 3.41 | 3.41 | -11.89% | 70,573 |
| Dec 10, 2025 | 3.78 | 4.79 | 3.56 | 3.87 | 3.87 | 7.50% | 747,249 |
| Dec 9, 2025 | 3.61 | 3.85 | 3.60 | 3.60 | 3.60 | 1.12% | 19,697 |
| Dec 8, 2025 | 3.75 | 4.00 | 3.56 | 3.56 | 3.56 | -3.00% | 10,381 |
| Dec 5, 2025 | 3.59 | 3.67 | 3.55 | 3.67 | 3.67 | 4.86% | 2,892 |
| Dec 4, 2025 | 3.51 | 3.58 | 3.50 | 3.50 | 3.50 | -2.64% | 10,140 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.46 | 3.60 | 3.60 | -0.14% | 2,465 |
| Dec 2, 2025 | 3.69 | 3.69 | 3.45 | 3.60 | 3.60 | -2.70% | 3,862 |
| Dec 1, 2025 | 3.63 | 3.70 | 3.61 | 3.70 | 3.70 | -1.86% | 1,615 |
| Nov 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 478 |
| Nov 26, 2025 | 3.72 | 3.90 | 3.51 | 3.80 | 3.80 | 2.70% | 7,799 |
| Nov 25, 2025 | 3.41 | 3.70 | 3.41 | 3.70 | 3.70 | 4.23% | 15,999 |
| Nov 24, 2025 | 3.35 | 3.56 | 3.35 | 3.55 | 3.55 | -1.39% | 5,703 |
| Nov 21, 2025 | 3.85 | 3.92 | 3.57 | 3.60 | 3.60 | 5.26% | 13,859 |
| Nov 20, 2025 | 3.41 | 3.62 | 3.41 | 3.42 | 3.42 | -3.12% | 9,444 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.37 | 3.53 | 3.53 | -2.89% | 5,002 |
| Nov 18, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.22% | 1,545 |
| Nov 17, 2025 | 3.60 | 3.84 | 3.60 | 3.64 | 3.64 | -1.54% | 5,126 |
| Nov 14, 2025 | 3.75 | 3.80 | 3.54 | 3.70 | 3.70 | -1.33% | 5,565 |
| Nov 13, 2025 | 3.80 | 3.94 | 3.61 | 3.75 | 3.75 | -8.54% | 4,710 |
| Nov 12, 2025 | 3.78 | 4.10 | 3.78 | 4.10 | 4.10 | 7.89% | 833 |
| Nov 11, 2025 | 3.85 | 3.99 | 3.54 | 3.80 | 3.80 | -7.99% | 14,057 |
| Nov 10, 2025 | 4.37 | 4.37 | 4.03 | 4.13 | 4.13 | -9.33% | 15,658 |
| Nov 7, 2025 | 4.23 | 4.56 | 4.21 | 4.56 | 4.55 | 8.09% | 4,965 |