Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.70	0.72	0.67	0.69	-	-1.41%	178,587
Jan 21, 2026	0.72	0.73	0.70	0.70	0.70	-2.93%	172,799
Jan 20, 2026	0.70	0.75	0.70	0.72	0.72	4.51%	391,733
Jan 16, 2026	0.69	0.73	0.67	0.69	0.69	-4.50%	316,563
Jan 15, 2026	0.67	0.73	0.66	0.72	0.72	10.24%	368,590
Jan 14, 2026	0.73	0.73	0.66	0.66	0.66	-4.66%	393,168
Jan 13, 2026	0.73	0.74	0.67	0.69	0.69	9.22%	2,902,482
Jan 12, 2026	0.64	0.69	0.62	0.63	0.63	1.19%	446,165
Jan 9, 2026	0.66	0.66	0.62	0.62	0.62	-2.81%	161,279
Jan 8, 2026	0.65	0.67	0.64	0.64	0.64	0.74%	152,468
Jan 7, 2026	0.63	0.65	0.63	0.64	0.64	-2.10%	233,610
Jan 6, 2026	0.67	0.67	0.62	0.65	0.65	1.77%	225,349
Jan 5, 2026	0.64	0.66	0.62	0.64	0.64	2.26%	239,847
Jan 2, 2026	0.60	0.66	0.58	0.62	0.62	8.13%	249,332
Dec 31, 2025	0.57	0.60	0.56	0.58	0.58	2.09%	304,684
Dec 30, 2025	0.62	0.64	0.56	0.56	0.56	-7.03%	701,254
Dec 29, 2025	0.64	0.64	0.60	0.61	0.61	-5.64%	198,560
Dec 26, 2025	0.61	0.65	0.61	0.64	0.64	1.51%	92,773
Dec 24, 2025	0.64	0.65	0.63	0.63	0.63	-2.43%	72,799
Dec 23, 2025	0.68	0.69	0.64	0.65	0.65	-4.41%	185,262
Dec 22, 2025	0.66	0.70	0.65	0.68	0.68	4.57%	193,546
Dec 19, 2025	0.69	0.69	0.64	0.65	0.65	-4.41%	220,330
Dec 18, 2025	0.65	0.71	0.65	0.68	0.68	6.23%	228,843
Dec 17, 2025	0.65	0.67	0.63	0.64	0.64	0.09%	155,237
Dec 16, 2025	0.62	0.66	0.62	0.64	0.64	2.94%	205,152
Dec 15, 2025	0.67	0.67	0.61	0.62	0.62	-8.17%	329,261
Dec 12, 2025	0.71	0.72	0.66	0.68	0.68	-4.34%	471,507
Dec 11, 2025	0.75	0.77	0.70	0.71	0.71	-6.81%	310,693
Dec 10, 2025	0.77	0.77	0.72	0.76	0.76	-0.07%	447,851
Dec 9, 2025	0.70	0.77	0.69	0.76	0.76	9.94%	592,876
Dec 8, 2025	0.76	0.77	0.68	0.69	0.69	-5.39%	496,482
Dec 5, 2025	0.70	0.79	0.70	0.73	0.73	4.34%	1,154,213
Dec 4, 2025	0.71	0.75	0.65	0.70	0.70	1.45%	2,267,799
Dec 3, 2025	0.56	0.78	0.56	0.69	0.69	25.45%	8,880,639
Dec 2, 2025	0.58	0.58	0.54	0.55	0.55	-	160,063
Dec 1, 2025	0.60	0.62	0.55	0.55	0.55	-5.47%	313,102
Nov 28, 2025	0.56	0.59	0.54	0.58	0.58	1.46%	176,012
Nov 26, 2025	0.57	0.59	0.55	0.57	0.57	-1.58%	149,021
Nov 25, 2025	0.59	0.59	0.57	0.58	0.58	0.26%	79,607
Nov 24, 2025	0.53	0.59	0.52	0.58	0.58	10.90%	218,907
Nov 21, 2025	0.51	0.54	0.51	0.52	0.52	0.77%	167,588
Nov 20, 2025	0.55	0.59	0.52	0.52	0.52	-5.28%	227,327
Nov 19, 2025	0.59	0.61	0.51	0.55	0.55	-9.45%	392,345
Nov 18, 2025	0.60	0.64	0.59	0.61	0.61	1.85%	270,682
Nov 17, 2025	0.60	0.66	0.59	0.60	0.60	-0.45%	1,060,413
Nov 14, 2025	0.52	0.62	0.52	0.60	0.60	14.87%	774,085
Nov 13, 2025	0.54	0.56	0.51	0.52	0.52	-2.98%	250,638
Nov 12, 2025	0.54	0.56	0.52	0.54	0.54	1.49%	176,763
Nov 11, 2025	0.55	0.56	0.52	0.53	0.53	-4.96%	125,962
Nov 10, 2025	0.55	0.56	0.55	0.56	0.56	4.08%	189,701