Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
3.600
+0.180 (5.26%)
Nov 21, 2025, 4:00 PM EST - Market closed
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 5.20 | 5.53 | 4.17 | 4.21 | 4.21 | -17.37% | 42,361 |
| Nov 5, 2025 | 4.15 | 5.51 | 4.15 | 5.10 | 5.10 | 22.89% | 231,122 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -7.37% | 10,157 |
| Nov 3, 2025 | 4.15 | 4.78 | 4.07 | 4.48 | 4.48 | 9.43% | 52,330 |
| Oct 31, 2025 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -0.15% | 3,218 |
| Oct 30, 2025 | 4.10 | 4.21 | 4.05 | 4.10 | 4.10 | -5.53% | 3,977 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.10 | 4.34 | 4.34 | -1.36% | 1,720 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.12 | 4.40 | 4.40 | -0.45% | 878 |
| Oct 27, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -5.76% | 2,769 |
| Oct 24, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -0.95% | 811 |
| Oct 23, 2025 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | -2.77% | 2,456 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.63 | 4.87 | 4.87 | -0.81% | 2,679 |
| Oct 20, 2025 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | -2.58% | 649 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 1.20% | 6,106 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | 517 |
| Oct 14, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 2,596 |
| Oct 10, 2025 | 5.01 | 5.06 | 4.96 | 5.01 | 5.01 | 2.24% | 2,474 |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 416 |
| Oct 6, 2025 | 4.90 | 5.08 | 4.90 | 4.90 | 4.90 | 3.81% | 2,404 |
| Oct 3, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.28% | 1,270 |
| Oct 2, 2025 | 4.93 | 4.93 | 4.57 | 4.88 | 4.88 | -2.59% | 2,813 |
| Oct 1, 2025 | 5.21 | 5.21 | 4.98 | 5.01 | 5.01 | -8.11% | 2,467 |
| Sep 30, 2025 | 4.98 | 5.45 | 4.98 | 5.45 | 5.45 | 6.82% | 881 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.41% | 634 |
| Sep 25, 2025 | 5.60 | 5.60 | 4.93 | 5.23 | 5.23 | 3.98% | 3,124 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.03 | 5.03 | 5.03 | -1.43% | 2,352 |
| Sep 18, 2025 | 5.05 | 5.48 | 5.00 | 5.10 | 5.10 | 3.09% | 17,020 |
| Sep 16, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 483 |
| Sep 15, 2025 | 5.25 | 5.25 | 4.84 | 5.15 | 5.15 | 4.89% | 14,522 |
| 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 |