Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	0.68	0.82	0.68	0.81	0.81	18.99%	2,024,182
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
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