Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
0.6660
-0.0139 (-2.04%)
Aug 8, 2025, 11:50 AM - Market open
Lifeward Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | - | -2.78% | 90,491 |
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 |
Jun 18, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 121,955 |
Jun 17, 2025 | 1.06 | 1.15 | 1.00 | 1.10 | 1.10 | 0.92% | 307,471 |
Jun 16, 2025 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 123,693 |
Jun 13, 2025 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 370,075 |
Jun 12, 2025 | 1.20 | 1.24 | 1.12 | 1.14 | 1.14 | -5.00% | 137,028 |
Jun 11, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 211,106 |
Jun 10, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 150,735 |
Jun 9, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 101,481 |
Jun 6, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 97,991 |
Jun 5, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 84,987 |
Jun 4, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 98,976 |
Jun 3, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.04% | 92,694 |
Jun 2, 2025 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.41% | 77,886 |
May 30, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 45,200 |
May 29, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 102,912 |