Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.75	0.75	0.70	0.70	0.70	1.63%	236,958
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