Lendway, Inc. - Common Stock (LDWY)
3.3000
-0.1000 (-2.94%)
NASDAQ · Last Trade: Dec 17th, 10:27 PM EST
Historical Prices For Lendway, Inc. - Common Stock (LDWY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 3.34 | 3.44 | 3.20 | 3.30 | 19,013 | 3.30 |
| 12/16/2025 | 3.45 | 3.45 | 3.30 | 3.40 | 10,600 | 3.40 |
| 12/15/2025 | 3.43 | 3.46 | 3.38 | 3.39 | 10,117 | 3.39 |
| 12/12/2025 | 3.54 | 3.99 | 3.40 | 3.40 | 32,706 | 3.40 |
| 12/11/2025 | 3.40 | 3.50 | 3.11 | 3.41 | 70,373 | 3.41 |
| 12/10/2025 | 3.78 | 4.79 | 3.56 | 3.87 | 730,618 | 3.87 |
| 12/09/2025 | 3.61 | 3.85 | 3.60 | 3.60 | 19,308 | 3.60 |
| 12/08/2025 | 3.75 | 4.00 | 3.56 | 3.56 | 10,381 | 3.56 |
| 12/05/2025 | 3.59 | 3.67 | 3.55 | 3.67 | 3,999 | 3.67 |
| 12/04/2025 | 3.51 | 3.58 | 3.50 | 3.50 | 10,140 | 3.50 |
| 12/03/2025 | 3.64 | 3.64 | 3.46 | 3.60 | 2,465 | 3.60 |
| 12/02/2025 | 3.69 | 3.69 | 3.45 | 3.60 | 3,862 | 3.60 |
| 12/01/2025 | 3.63 | 3.70 | 3.61 | 3.70 | 1,615 | 3.70 |
| 11/28/2025 | 3.77 | 3.77 | 3.77 | 3.77 | 490 | 3.77 |
| 11/26/2025 | 3.72 | 3.90 | 3.51 | 3.80 | 7,799 | 3.80 |
| 11/25/2025 | 3.41 | 3.70 | 3.41 | 3.70 | 15,999 | 3.70 |
| 11/24/2025 | 3.35 | 3.56 | 3.35 | 3.55 | 5,703 | 3.55 |
| 11/21/2025 | 3.85 | 3.92 | 3.57 | 3.60 | 13,859 | 3.60 |
| 11/20/2025 | 3.41 | 3.62 | 3.41 | 3.42 | 8,617 | 3.42 |
| 11/19/2025 | 3.60 | 3.60 | 3.37 | 3.53 | 5,002 | 3.53 |
| 11/18/2025 | 3.67 | 3.67 | 3.63 | 3.63 | 1,545 | 3.63 |
| 11/17/2025 | 3.60 | 3.84 | 3.60 | 3.64 | 5,125 | 3.64 |
| 11/14/2025 | 3.75 | 3.80 | 3.54 | 3.70 | 5,565 | 3.70 |
| 11/13/2025 | 3.80 | 3.94 | 3.61 | 3.75 | 4,710 | 3.75 |
| 11/12/2025 | 3.78 | 4.10 | 3.78 | 4.10 | 833 | 4.10 |
| 11/11/2025 | 3.85 | 3.99 | 3.54 | 3.80 | 14,057 | 3.80 |
| 11/10/2025 | 4.37 | 4.37 | 4.03 | 4.13 | 15,658 | 4.13 |
| 11/07/2025 | 4.23 | 4.55 | 4.21 | 4.55 | 4,965 | 4.55 |
| 11/06/2025 | 5.20 | 5.53 | 4.17 | 4.21 | 42,341 | 4.21 |
| 11/05/2025 | 4.15 | 5.51 | 4.15 | 5.10 | 230,969 | 5.10 |
| 11/04/2025 | 4.30 | 4.30 | 4.15 | 4.15 | 10,157 | 4.15 |
| 11/03/2025 | 4.15 | 4.78 | 4.07 | 4.48 | 52,270 | 4.48 |
| 10/31/2025 | 4.10 | 4.10 | 4.00 | 4.09 | 3,218 | 4.09 |
| 10/30/2025 | 4.10 | 4.21 | 4.05 | 4.10 | 3,977 | 4.10 |
| 10/29/2025 | 4.32 | 4.34 | 4.10 | 4.34 | 1,720 | 4.34 |
| 10/28/2025 | 4.42 | 4.42 | 4.12 | 4.40 | 878 | 4.40 |
| 10/27/2025 | 4.40 | 4.42 | 4.38 | 4.42 | 2,769 | 4.42 |
| 10/24/2025 | 4.68 | 4.69 | 4.68 | 4.69 | 811 | 4.69 |
| 10/23/2025 | 4.65 | 4.74 | 4.65 | 4.74 | 2,456 | 4.74 |
| 10/21/2025 | 4.91 | 0.00 | 4.91 | 4.87 | 161 | 4.87 |
| 10/20/2025 | 5.04 | 5.04 | 4.88 | 4.91 | 649 | 4.91 |
| 10/16/2025 | 4.98 | 0.00 | 5.04 | 5.04 | 43 | 5.04 |
| 10/15/2025 | 4.98 | 4.98 | 4.98 | 4.98 | 517 | 4.98 |
| 10/14/2025 | 5.01 | 5.02 | 5.01 | 5.02 | 2,596 | 5.02 |
| 10/10/2025 | 4.90 | 0.00 | 5.01 | 5.01 | 135 | 5.01 |
| 10/07/2025 | 4.90 | 0.00 | 4.90 | 4.90 | 152 | 4.90 |
| 10/06/2025 | 4.90 | 5.08 | 4.90 | 4.90 | 2,404 | 4.90 |
| 10/03/2025 | 4.88 | 4.88 | 4.72 | 4.72 | 1,270 | 4.72 |
| 10/02/2025 | 4.93 | 4.93 | 4.57 | 4.88 | 2,813 | 4.88 |
| 10/01/2025 | 5.21 | 5.21 | 4.98 | 5.01 | 2,357 | 5.01 |
| 9/30/2025 | 4.98 | 5.45 | 4.98 | 5.45 | 881 | 5.45 |
| 9/26/2025 | 5.23 | 0.00 | 5.23 | 5.10 | 726 | 5.10 |
| 9/25/2025 | 5.60 | 5.60 | 4.93 | 5.23 | 3,124 | 5.23 |
| 9/19/2025 | 5.10 | 0.00 | 5.10 | 5.03 | 396 | 5.03 |
| 9/18/2025 | 5.05 | 5.48 | 5.00 | 5.10 | 17,020 | 5.10 |