Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.71	0.72	0.68	0.69	0.69	-3.00%	485,007
Oct 16, 2025	0.77	0.80	0.70	0.71	0.71	-6.68%	448,074
Oct 15, 2025	0.78	0.80	0.74	0.76	0.76	-1.79%	247,281
Oct 14, 2025	0.75	0.78	0.73	0.77	0.77	3.25%	250,487
Oct 13, 2025	0.74	0.77	0.74	0.75	0.75	1.47%	237,522
Oct 10, 2025	0.82	0.82	0.73	0.74	0.74	-8.68%	331,485
Oct 9, 2025	0.84	0.84	0.80	0.81	0.81	-2.25%	150,024
Oct 8, 2025	0.80	0.83	0.78	0.83	0.83	3.74%	242,912
Oct 7, 2025	0.84	0.84	0.76	0.80	0.80	-0.37%	366,802
Oct 6, 2025	0.79	0.85	0.79	0.80	0.80	3.07%	476,977
Oct 3, 2025	0.79	0.80	0.74	0.78	0.78	0.13%	346,228
Oct 2, 2025	0.71	0.78	0.71	0.78	0.78	9.52%	247,014
Oct 1, 2025	0.71	0.72	0.69	0.71	0.71	-0.35%	218,617
Sep 30, 2025	0.75	0.75	0.68	0.71	0.71	-3.81%	213,203
Sep 29, 2025	0.77	0.77	0.72	0.74	0.74	0.48%	201,975
Sep 26, 2025	0.78	0.78	0.70	0.74	0.74	-5.83%	489,035
Sep 25, 2025	0.81	0.88	0.72	0.78	0.78	-3.86%	775,824
Sep 24, 2025	0.68	0.82	0.68	0.81	0.81	18.99%	2,060,357
Sep 23, 2025	0.60	0.70	0.60	0.68	0.68	14.14%	1,205,209
Sep 22, 2025	0.56	0.60	0.56	0.60	0.60	6.38%	226,913
Sep 19, 2025	0.56	0.57	0.55	0.56	0.56	0.55%	115,976
Sep 18, 2025	0.55	0.57	0.55	0.56	0.56	2.02%	164,472
Sep 17, 2025	0.57	0.57	0.53	0.55	0.55	-1.93%	325,647
Sep 16, 2025	0.55	0.56	0.54	0.56	0.56	-0.48%	122,406
Sep 15, 2025	0.58	0.60	0.55	0.56	0.56	-3.90%	311,560
Sep 12, 2025	0.58	0.60	0.58	0.59	0.59	0.10%	303,999
Sep 11, 2025	0.56	0.59	0.55	0.58	0.58	4.38%	359,597
Sep 10, 2025	0.56	0.57	0.55	0.56	0.56	0.16%	221,754
Sep 9, 2025	0.56	0.59	0.54	0.56	0.56	3.86%	375,993
Sep 8, 2025	0.53	0.55	0.53	0.54	0.54	1.55%	327,596
Sep 5, 2025	0.55	0.56	0.52	0.53	0.53	-4.76%	255,268
Sep 4, 2025	0.57	0.58	0.54	0.56	0.56	-2.45%	191,739
Sep 3, 2025	0.60	0.62	0.56	0.57	0.57	-7.60%	440,569
Sep 2, 2025	0.64	0.64	0.60	0.62	0.62	-2.74%	252,270
Aug 29, 2025	0.63	0.64	0.63	0.63	0.63	2.37%	312,605
Aug 28, 2025	0.64	0.64	0.62	0.62	0.62	-0.61%	125,737
Aug 27, 2025	0.62	0.65	0.61	0.62	0.62	-0.97%	107,130
Aug 26, 2025	0.65	0.65	0.61	0.63	0.63	-1.36%	155,016
Aug 25, 2025	0.63	0.67	0.62	0.64	0.64	3.85%	408,131
Aug 22, 2025	0.62	0.65	0.62	0.62	0.62	-	349,385
Aug 21, 2025	0.61	0.64	0.59	0.62	0.62	0.65%	410,331
Aug 20, 2025	0.60	0.62	0.59	0.61	0.61	-0.50%	223,884
Aug 19, 2025	0.64	0.64	0.60	0.61	0.61	-3.87%	120,306
Aug 18, 2025	0.64	0.65	0.62	0.64	0.64	0.98%	222,093
Aug 15, 2025	0.62	0.66	0.62	0.63	0.63	3.37%	263,664
Aug 14, 2025	0.69	0.69	0.61	0.61	0.61	-14.64%	884,409
Aug 13, 2025	0.74	0.75	0.69	0.72	0.72	1.57%	212,822
Aug 12, 2025	0.67	0.71	0.66	0.71	0.71	2.87%	114,711
Aug 11, 2025	0.67	0.70	0.66	0.69	0.69	2.48%	254,433
Aug 8, 2025	0.68	0.69	0.66	0.67	0.67	-1.51%	178,895