Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
0.00
+0.0290 (0.75%)
May 9, 2025, 10:58 AM - Market open
Lendway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | 281 |
| May 7, 2025 | 4.07 | 4.25 | 3.98 | 4.06 | 4.06 | - | 3,022 |
| May 6, 2025 | 3.84 | 4.29 | 3.84 | 4.06 | 4.06 | 4.37% | 5,215 |
| May 5, 2025 | 3.92 | 4.00 | 3.83 | 3.89 | 3.89 | -1.77% | 1,908 |
| May 2, 2025 | 3.90 | 4.22 | 3.86 | 3.96 | 3.96 | 1.90% | 3,307 |
| May 1, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -2.61% | 4,046 |
| Apr 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 414 |
| Apr 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 592 |
| Apr 28, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | 2.05% | 462 |
| Apr 25, 2025 | 3.92 | 3.94 | 3.80 | 3.91 | 3.91 | -5.03% | 1,174 |
| Apr 24, 2025 | 3.91 | 4.12 | 3.91 | 4.12 | 4.12 | 3.70% | 1,668 |
| Apr 23, 2025 | 4.21 | 4.23 | 3.97 | 3.97 | 3.97 | -0.75% | 2,264 |
| Apr 22, 2025 | 4.04 | 4.20 | 3.81 | 4.00 | 4.00 | 3.09% | 2,681 |
| Apr 21, 2025 | 3.92 | 4.18 | 3.70 | 3.88 | 3.88 | 1.57% | 11,918 |
| Apr 17, 2025 | 3.82 | 4.55 | 3.77 | 3.82 | 3.82 | 2.14% | 35,723 |
| Apr 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 320 |
| Apr 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 289 |
| Apr 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.31% | 6,840 |
| Apr 11, 2025 | 3.87 | 3.87 | 3.86 | 3.87 | 3.87 | 5.65% | 1,631 |
| Apr 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.16% | 7,310 |
| Apr 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,075 |
| Apr 8, 2025 | 3.63 | 3.88 | 3.63 | 3.86 | 3.86 | 8.27% | 750 |
| Apr 7, 2025 | 3.71 | 3.71 | 3.57 | 3.57 | 3.57 | -3.65% | 1,514 |
| Apr 4, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | 1,193 |
| Apr 3, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.18% | 1,130 |
| Apr 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.37% | 455 |
| Apr 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 13 |
| 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 |