Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.63	0.64	0.63	0.63	-	1.63%	289,276
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
Aug 7, 2025	0.69	0.70	0.66	0.68	0.68	-2.73%	238,408
Aug 6, 2025	0.69	0.71	0.68	0.70	0.70	-0.85%	168,786
Aug 5, 2025	0.73	0.73	0.69	0.71	0.71	0.71%	225,768
Aug 4, 2025	0.70	0.72	0.69	0.70	0.70	0.52%	148,143
Aug 1, 2025	0.70	0.70	0.69	0.70	0.70	-1.00%	217,744
Jul 31, 2025	0.73	0.74	0.69	0.70	0.70	-1.07%	430,014
Jul 30, 2025	0.75	0.77	0.70	0.71	0.71	-6.69%	230,749
Jul 29, 2025	0.83	0.84	0.74	0.76	0.76	-5.83%	229,754
Jul 28, 2025	0.78	0.81	0.78	0.81	0.81	4.41%	293,194
Jul 25, 2025	0.82	0.82	0.77	0.78	0.78	-6.24%	261,672
Jul 24, 2025	0.80	0.84	0.79	0.83	0.83	4.24%	249,687
Jul 23, 2025	0.79	0.82	0.77	0.79	0.79	1.14%	320,494
Jul 22, 2025	0.73	0.78	0.73	0.78	0.78	6.25%	445,130
Jul 21, 2025	0.74	0.76	0.71	0.74	0.74	1.08%	347,957
Jul 18, 2025	0.74	0.75	0.70	0.73	0.73	-1.82%	177,234
Jul 17, 2025	0.75	0.77	0.73	0.74	0.74	0.49%	408,270
Jul 16, 2025	0.73	0.76	0.70	0.74	0.74	1.93%	392,112
Jul 15, 2025	0.74	0.76	0.70	0.73	0.73	-2.55%	240,290
Jul 14, 2025	0.72	0.77	0.68	0.75	0.75	2.25%	414,123
Jul 11, 2025	0.73	0.78	0.67	0.73	0.73	-2.92%	693,349
Jul 10, 2025	0.78	0.79	0.72	0.75	0.75	-2.53%	637,193
Jul 9, 2025	0.83	0.92	0.75	0.77	0.77	0.21%	2,838,515
Jul 8, 2025	0.67	0.79	0.66	0.77	0.77	15.95%	2,117,519
Jul 7, 2025	0.68	0.68	0.64	0.66	0.66	-1.09%	553,746
Jul 3, 2025	0.68	0.69	0.64	0.67	0.67	-0.40%	545,246
Jul 2, 2025	0.63	0.68	0.60	0.67	0.67	5.89%	767,211
Jul 1, 2025	0.64	0.66	0.61	0.64	0.64	-1.47%	800,914
Jun 30, 2025	0.65	0.73	0.62	0.64	0.64	-3.76%	2,156,264
Jun 27, 2025	0.59	0.67	0.55	0.67	0.67	15.16%	1,775,365
Jun 26, 2025	0.63	0.63	0.58	0.58	0.58	-4.93%	1,844,027
Jun 25, 2025	0.55	0.70	0.50	0.61	0.61	-36.80%	14,467,671
Jun 24, 2025	0.97	1.00	0.94	0.97	0.97	3.12%	4,323,042
Jun 23, 2025	1.03	1.05	0.92	0.94	0.94	-8.83%	227,007
Jun 20, 2025	1.07	1.09	1.02	1.03	1.03	-3.74%	146,652