Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
0.5818
-0.0302 (-4.93%)
At close: Jun 26, 2025, 4:00 PM
0.5975
+0.0157 (2.70%)
After-hours: Jun 26, 2025, 7:59 PM EDT
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 115,916 |
| May 27, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 211,904 |
| May 23, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | - | 68,703 |
| May 22, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.88% | 187,234 |
| May 21, 2025 | 1.26 | 1.32 | 1.18 | 1.19 | 1.19 | -5.56% | 437,855 |
| May 20, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -2.33% | 266,154 |
| May 19, 2025 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 200,458 |
| May 16, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 138,594 |
| May 15, 2025 | 1.47 | 1.47 | 1.29 | 1.29 | 1.29 | -10.42% | 307,932 |
| May 14, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 1.41% | 100,262 |
| May 13, 2025 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 4.41% | 136,804 |
| May 12, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 188,659 |
| May 9, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 108,363 |
| May 8, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 163,858 |
| May 7, 2025 | 1.36 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 64,659 |
| May 6, 2025 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 137,399 |
| May 5, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 76,264 |
| May 2, 2025 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 86,918 |
| May 1, 2025 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 94,226 |
| Apr 30, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -4.08% | 105,223 |
| Apr 29, 2025 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 215,945 |
| Apr 28, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 81,622 |
| Apr 25, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 78,997 |
| Apr 24, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 86,075 |
| Apr 23, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 66,541 |
| Apr 22, 2025 | 1.45 | 1.47 | 1.37 | 1.43 | 1.43 | - | 57,515 |
| Apr 21, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 35,207 |
| Apr 17, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 47,134 |
| Apr 16, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 49,392 |
| Apr 15, 2025 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | -1.39% | 157,715 |