Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
4.120
+0.050 (1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 347 |
| Jan 15, 2025 | 4.63 | 5.03 | 4.60 | 4.65 | 4.65 | -1.06% | 3,447 |
| Jan 14, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 6.70% | 1,435 |
| Jan 13, 2025 | 4.39 | 4.45 | 4.39 | 4.41 | 4.41 | -0.11% | 952 |
| Jan 10, 2025 | 4.62 | 4.62 | 4.38 | 4.41 | 4.41 | -5.97% | 24,503 |
| Jan 8, 2025 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | -1.26% | 604 |
| Jan 7, 2025 | 4.67 | 4.85 | 4.67 | 4.75 | 4.75 | -2.06% | 7,436 |
| Jan 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.63% | 373 |
| Jan 3, 2025 | 4.74 | 4.79 | 4.68 | 4.68 | 4.68 | - | 2,782 |
| Jan 2, 2025 | 4.80 | 4.92 | 4.68 | 4.68 | 4.68 | -3.51% | 1,804 |
| Dec 31, 2024 | 5.09 | 5.14 | 4.66 | 4.85 | 4.85 | -3.00% | 8,974 |
| Dec 30, 2024 | 4.95 | 5.22 | 4.72 | 5.00 | 5.00 | 3.41% | 11,951 |
| Dec 27, 2024 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | -3.11% | 965 |
| Dec 26, 2024 | 4.56 | 5.10 | 4.56 | 4.99 | 4.99 | 9.91% | 18,849 |
| Dec 24, 2024 | 5.13 | 5.13 | 4.54 | 4.54 | 4.54 | -9.20% | 1,037 |
| Dec 23, 2024 | 4.98 | 5.16 | 4.92 | 5.00 | 5.00 | 1.63% | 3,783 |
| Dec 20, 2024 | 4.46 | 4.92 | 4.46 | 4.92 | 4.92 | 7.66% | 13,563 |
| Dec 19, 2024 | 4.48 | 4.59 | 4.48 | 4.57 | 4.57 | 2.47% | 1,206 |
| Dec 18, 2024 | 4.34 | 4.50 | 4.34 | 4.46 | 4.46 | 4.08% | 16,643 |
| Dec 17, 2024 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 2.02% | 1,603 |
| Dec 16, 2024 | 4.14 | 4.23 | 4.14 | 4.20 | 4.20 | -0.94% | 4,722 |
| Dec 13, 2024 | 4.28 | 4.31 | 4.19 | 4.24 | 4.24 | -0.70% | 4,706 |
| Dec 12, 2024 | 4.36 | 4.38 | 4.27 | 4.27 | 4.27 | 0.23% | 1,786 |
| Dec 11, 2024 | 4.23 | 4.42 | 4.22 | 4.26 | 4.26 | -4.93% | 10,307 |
| Dec 10, 2024 | 4.29 | 4.48 | 4.26 | 4.48 | 4.48 | 2.78% | 1,771 |
| Dec 9, 2024 | 4.23 | 4.36 | 4.23 | 4.36 | 4.36 | -2.24% | 2,260 |
| Dec 6, 2024 | 4.26 | 4.60 | 4.23 | 4.46 | 4.46 | 2.72% | 4,172 |
| Dec 5, 2024 | 4.22 | 4.45 | 4.21 | 4.34 | 4.34 | -0.44% | 2,600 |
| Dec 4, 2024 | 4.38 | 4.50 | 4.26 | 4.36 | 4.36 | -2.66% | 12,823 |
| Dec 3, 2024 | 4.25 | 4.55 | 4.22 | 4.48 | 4.48 | 2.28% | 16,171 |
| Dec 2, 2024 | 4.14 | 4.90 | 4.11 | 4.38 | 4.38 | -2.67% | 6,589 |
| Nov 29, 2024 | 4.39 | 4.82 | 4.25 | 4.50 | 4.50 | 2.04% | 12,352 |
| Nov 27, 2024 | 4.47 | 4.57 | 4.32 | 4.41 | 4.41 | -4.96% | 12,391 |
| Nov 26, 2024 | 5.07 | 5.07 | 4.53 | 4.64 | 4.64 | -7.20% | 22,327 |
| Nov 25, 2024 | 4.06 | 5.10 | 4.06 | 5.00 | 5.00 | 21.07% | 61,461 |
| Nov 22, 2024 | 4.00 | 4.44 | 3.85 | 4.13 | 4.13 | 7.27% | 12,643 |
| Nov 21, 2024 | 3.66 | 4.50 | 3.66 | 3.85 | 3.85 | 6.35% | 51,539 |
| Nov 20, 2024 | 3.61 | 3.86 | 3.61 | 3.62 | 3.62 | -2.43% | 7,540 |
| Nov 19, 2024 | 3.60 | 3.88 | 3.56 | 3.71 | 3.71 | -4.63% | 5,417 |
| Nov 18, 2024 | 3.83 | 4.50 | 3.69 | 3.89 | 3.89 | 5.45% | 12,426 |
| Nov 15, 2024 | 3.50 | 4.19 | 3.50 | 3.69 | 3.69 | 7.55% | 11,273 |
| Nov 14, 2024 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -6.28% | 1,475 |
| Nov 13, 2024 | 3.40 | 3.99 | 3.40 | 3.66 | 3.66 | 4.87% | 13,951 |
| Nov 12, 2024 | 3.53 | 3.53 | 3.31 | 3.49 | 3.49 | -2.24% | 3,197 |
| Nov 11, 2024 | 3.51 | 3.62 | 3.51 | 3.57 | 3.57 | -0.83% | 2,205 |
| Nov 8, 2024 | 3.49 | 4.10 | 3.49 | 3.60 | 3.60 | 1.84% | 22,433 |
| Nov 7, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.43% | 692 |
| Nov 6, 2024 | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -4.88% | 1,214 |
| Nov 5, 2024 | 3.62 | 3.62 | 3.53 | 3.53 | 3.53 | 2.17% | 594 |
| Nov 4, 2024 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -5.74% | 2,870 |
| Nov 1, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 108 |
| Oct 31, 2024 | 3.52 | 3.75 | 3.45 | 3.66 | 3.66 | 11.59% | 4,597 |
| Oct 30, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.31% | 263 |
| Oct 29, 2024 | 3.48 | 3.61 | 3.48 | 3.50 | 3.50 | 0.03% | 1,944 |
| Oct 28, 2024 | 3.26 | 3.81 | 3.26 | 3.50 | 3.50 | 2.04% | 2,728 |
| Oct 25, 2024 | 3.26 | 3.63 | 3.23 | 3.43 | 3.43 | -0.29% | 16,614 |
| Oct 24, 2024 | 3.34 | 3.64 | 3.25 | 3.44 | 3.44 | 4.24% | 7,370 |
| Oct 23, 2024 | 3.45 | 3.45 | 3.12 | 3.30 | 3.30 | -3.51% | 1,628 |
| Oct 22, 2024 | 3.39 | 3.55 | 3.39 | 3.42 | 3.42 | -2.29% | 2,348 |
| Oct 21, 2024 | 3.34 | 3.66 | 3.34 | 3.50 | 3.50 | - | 4,440 |
| Oct 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 291 |
| Oct 17, 2024 | 3.17 | 3.55 | 3.17 | 3.50 | 3.50 | 4.01% | 8,005 |
| Oct 16, 2024 | 3.42 | 3.57 | 3.21 | 3.37 | 3.37 | 0.15% | 15,969 |
| Oct 15, 2024 | 3.40 | 3.51 | 3.36 | 3.36 | 3.36 | -2.04% | 3,905 |
| Oct 14, 2024 | 3.52 | 3.61 | 3.36 | 3.43 | 3.43 | -1.29% | 4,042 |
| Oct 11, 2024 | 3.45 | 3.48 | 3.25 | 3.48 | 3.48 | 2.48% | 32,167 |
| Oct 10, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.11% | 441 |
| Oct 9, 2024 | 3.16 | 3.60 | 3.02 | 3.50 | 3.50 | 12.90% | 49,561 |
| Oct 8, 2024 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 9,376 |
| Oct 7, 2024 | 3.19 | 3.24 | 3.08 | 3.08 | 3.08 | -4.05% | 13,702 |
| Oct 4, 2024 | 3.12 | 3.23 | 3.12 | 3.21 | 3.21 | -0.31% | 2,485 |
| Oct 3, 2024 | 3.25 | 3.35 | 3.21 | 3.22 | 3.22 | -5.29% | 14,279 |
| Oct 2, 2024 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 2.41% | 12,709 |
| Oct 1, 2024 | 3.56 | 3.62 | 3.32 | 3.32 | 3.32 | -6.85% | 5,909 |
| Sep 30, 2024 | 3.51 | 3.59 | 3.37 | 3.56 | 3.56 | -0.17% | 12,770 |
| Sep 27, 2024 | 3.53 | 3.74 | 3.52 | 3.57 | 3.57 | 1.39% | 7,226 |