Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.57	0.60	0.56	0.58	0.58	2.09%	304,455
Dec 30, 2025	0.62	0.64	0.56	0.56	0.56	-7.03%	698,033
Dec 29, 2025	0.64	0.64	0.60	0.61	0.61	-5.64%	198,259
Dec 26, 2025	0.61	0.65	0.61	0.64	0.64	1.51%	92,731
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%	178,853
Dec 22, 2025	0.66	0.70	0.65	0.68	0.68	4.57%	193,289
Dec 19, 2025	0.69	0.69	0.64	0.65	0.65	-4.41%	219,513
Dec 18, 2025	0.65	0.71	0.65	0.68	0.68	6.23%	228,143
Dec 17, 2025	0.65	0.67	0.63	0.64	0.64	0.09%	154,922
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%	323,017
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%	310,683
Dec 10, 2025	0.77	0.77	0.72	0.76	0.76	-0.07%	437,299
Dec 9, 2025	0.70	0.77	0.69	0.76	0.76	9.94%	583,514
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%	1,144,460
Dec 4, 2025	0.71	0.75	0.65	0.70	0.70	1.45%	2,264,883
Dec 3, 2025	0.56	0.78	0.56	0.69	0.69	25.45%	5,936,061
Dec 2, 2025	0.58	0.58	0.54	0.55	0.55	-	160,038
Dec 1, 2025	0.60	0.62	0.55	0.55	0.55	-5.47%	311,776
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%	78,377
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%	167,391
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
Nov 7, 2025	0.53	0.54	0.51	0.53	0.53	0.41%	267,787
Nov 6, 2025	0.56	0.60	0.53	0.53	0.53	-4.09%	244,019
Nov 5, 2025	0.55	0.56	0.54	0.56	0.56	0.27%	315,137
Nov 4, 2025	0.56	0.58	0.54	0.55	0.55	-4.82%	331,774
Nov 3, 2025	0.62	0.62	0.57	0.58	0.58	-5.83%	510,202
Oct 31, 2025	0.65	0.65	0.61	0.62	0.62	-2.68%	330,565
Oct 30, 2025	0.64	0.67	0.63	0.63	0.63	-3.72%	186,744
Oct 29, 2025	0.69	0.69	0.65	0.66	0.66	-0.30%	170,398
Oct 28, 2025	0.66	0.67	0.65	0.66	0.66	1.79%	323,270
Oct 27, 2025	0.66	0.67	0.65	0.65	0.65	0.22%	357,019
Oct 24, 2025	0.65	0.65	0.64	0.65	0.65	-0.31%	242,758
Oct 23, 2025	0.66	0.66	0.64	0.65	0.65	0.26%	445,525
Oct 22, 2025	0.70	0.70	0.64	0.65	0.65	-4.66%	489,102
Oct 21, 2025	0.73	0.73	0.67	0.68	0.68	-2.86%	313,626