Lendway, Inc. - Common Stock (LDWY)
3.7364
-0.0136 (-0.36%)
NASDAQ · Last Trade: Apr 3rd, 1:18 AM EDT
Historical Prices For Lendway, Inc. - Common Stock (LDWY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.74 | 3.74 | 3.74 | 3.74 | 455 | 3.74 |
| 3/31/2025 | 3.75 | 0.00 | 3.75 | 3.75 | 13 | 3.75 |
| 3/28/2025 | 3.75 | 3.75 | 3.75 | 3.75 | 498 | 3.75 |
| 3/26/2025 | 3.85 | 0.00 | 3.85 | 3.77 | 56 | 3.77 |
| 3/25/2025 | 3.61 | 3.85 | 3.61 | 3.85 | 965 | 3.85 |
| 3/24/2025 | 3.70 | 3.80 | 3.70 | 3.78 | 2,079 | 3.78 |
| 3/21/2025 | 3.82 | 3.84 | 3.65 | 3.65 | 4,983 | 3.65 |
| 3/20/2025 | 3.81 | 3.81 | 3.81 | 3.81 | 362 | 3.81 |
| 3/19/2025 | 3.90 | 3.90 | 3.81 | 3.81 | 1,512 | 3.81 |
| 3/18/2025 | 3.82 | 3.84 | 3.82 | 3.84 | 1,397 | 3.84 |
| 3/17/2025 | 3.80 | 3.88 | 3.76 | 3.86 | 2,147 | 3.86 |
| 3/14/2025 | 3.87 | 3.87 | 3.76 | 3.76 | 2,085 | 3.76 |
| 3/13/2025 | 3.80 | 3.93 | 3.80 | 3.89 | 1,528 | 3.89 |
| 3/12/2025 | 3.65 | 3.82 | 3.65 | 3.80 | 2,450 | 3.80 |
| 3/11/2025 | 3.77 | 3.79 | 3.76 | 3.79 | 1,404 | 3.79 |
| 3/10/2025 | 3.80 | 3.88 | 3.66 | 3.80 | 5,047 | 3.80 |
| 3/07/2025 | 3.85 | 3.89 | 3.69 | 3.81 | 3,697 | 3.81 |
| 3/06/2025 | 3.96 | 4.08 | 3.85 | 3.85 | 6,327 | 3.85 |
| 3/05/2025 | 3.96 | 3.96 | 3.96 | 3.96 | 643 | 3.96 |
| 3/04/2025 | 3.95 | 3.95 | 3.95 | 3.95 | 236 | 3.95 |
| 2/28/2025 | 3.88 | 0.00 | 3.95 | 3.95 | 55 | 3.95 |
| 2/27/2025 | 3.96 | 4.07 | 3.88 | 3.88 | 2,611 | 3.88 |
| 2/26/2025 | 4.06 | 4.18 | 3.88 | 3.88 | 28,707 | 3.88 |
| 2/25/2025 | 4.05 | 4.05 | 4.05 | 4.05 | 306 | 4.05 |
| 2/24/2025 | 4.07 | 4.08 | 4.07 | 4.08 | 584 | 4.08 |
| 2/21/2025 | 4.12 | 4.12 | 4.12 | 4.12 | 235 | 4.12 |
| 2/20/2025 | 4.07 | 4.07 | 4.07 | 4.07 | 616 | 4.07 |
| 2/19/2025 | 4.06 | 4.06 | 4.06 | 4.06 | 316 | 4.06 |
| 2/18/2025 | 3.88 | 4.13 | 3.88 | 4.05 | 3,100 | 4.05 |
| 2/14/2025 | 4.20 | 4.75 | 3.85 | 3.91 | 28,894 | 3.91 |
| 2/13/2025 | 4.10 | 4.19 | 4.10 | 4.12 | 4,154 | 4.12 |
| 2/12/2025 | 4.11 | 4.30 | 4.10 | 4.10 | 2,913 | 4.10 |
| 2/11/2025 | 4.10 | 4.10 | 4.10 | 4.10 | 224 | 4.10 |
| 2/10/2025 | 4.31 | 4.31 | 4.25 | 4.25 | 1,568 | 4.25 |
| 2/07/2025 | 4.40 | 4.40 | 4.11 | 4.11 | 689 | 4.11 |
| 2/06/2025 | 4.16 | 4.34 | 4.11 | 4.34 | 2,374 | 4.34 |
| 2/04/2025 | 4.22 | 0.00 | 4.27 | 4.27 | 19 | 4.27 |
| 2/03/2025 | 4.20 | 4.42 | 4.20 | 4.22 | 2,157 | 4.22 |
| 1/31/2025 | 4.24 | 4.43 | 4.13 | 4.21 | 14,087 | 4.21 |
| 1/30/2025 | 4.15 | 4.55 | 4.15 | 4.37 | 28,285 | 4.37 |
| 1/29/2025 | 4.15 | 4.45 | 4.10 | 4.45 | 1,688 | 4.45 |
| 1/28/2025 | 4.15 | 4.26 | 4.15 | 4.17 | 886 | 4.17 |
| 1/27/2025 | 4.31 | 4.60 | 4.18 | 4.60 | 7,819 | 4.60 |
| 1/24/2025 | 4.33 | 4.33 | 4.33 | 4.33 | 408 | 4.33 |
| 1/23/2025 | 4.32 | 4.66 | 4.32 | 4.35 | 5,064 | 4.35 |
| 1/22/2025 | 4.34 | 4.70 | 4.33 | 4.33 | 7,367 | 4.33 |
| 1/21/2025 | 4.32 | 4.60 | 4.32 | 4.33 | 4,975 | 4.33 |
| 1/17/2025 | 4.60 | 4.60 | 4.60 | 4.60 | 413 | 4.60 |
| 1/15/2025 | 4.70 | 0.00 | 4.70 | 4.65 | 347 | 4.65 |
| 1/14/2025 | 4.54 | 4.70 | 4.54 | 4.70 | 1,295 | 4.70 |
| 1/13/2025 | 4.39 | 4.45 | 4.39 | 4.41 | 952 | 4.41 |
| 1/10/2025 | 4.62 | 4.62 | 4.38 | 4.41 | 24,503 | 4.41 |
| 1/08/2025 | 4.66 | 4.69 | 4.66 | 4.69 | 604 | 4.69 |
| 1/07/2025 | 4.67 | 4.85 | 4.67 | 4.75 | 7,436 | 4.75 |
| 1/06/2025 | 4.85 | 4.85 | 4.85 | 4.85 | 373 | 4.85 |
| 1/03/2025 | 4.74 | 4.79 | 4.68 | 4.68 | 2,782 | 4.68 |