-
5 DAY PERFORMANCE
+6.28% -
1 MONTH PERFORMANCE
+11.14% -
3 MONTH PERFORMANCE
-2.02% -
6 MONTH PERFORMANCE
-28.16% -
YEAR-TO-DATE PERFORMANCE
-15.62% -
1 YEAR PERFORMANCE
-20.93%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.83 | $3.89 (1.57%) | $4.50 | $3.69 | 12,409 | $6.89 M |
| 11/15/2024 | $3.50 | $3.69 (5.43%) | $4.19 | $3.50 | 11,300 | $6.53 M |
| 11/14/2024 | $3.45 | $3.43 (-0.58%) | $3.45 | $3.43 | 1,500 | $6.07 M |
| 11/13/2024 | $3.40 | $3.66 (7.65%) | $3.99 | $3.40 | 14,049 | $6.48 M |
| 11/12/2024 | $3.53 | $3.49 (-1.13%) | $3.53 | $3.31 | 3,200 | $6.18 M |
| 11/11/2024 | $3.51 | $3.57 (1.71%) | $3.62 | $3.51 | 2,292 | $6.32 M |
| 11/08/2024 | $3.49 | $3.60 (3.15%) | $4.10 | $3.49 | 22,433 | $6.37 M |
| 11/07/2024 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 700 | $6.25 M |
| 11/06/2024 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.33 | 1,214 | $5.93 M |
| 11/05/2024 | $3.62 | $3.53 (-2.49%) | $3.62 | $3.53 | 600 | $6.25 M |
| 11/04/2024 | $3.45 | $3.45 (0%) | $3.46 | $3.45 | 2,900 | $6.11 M |
| 11/01/2024 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 0 | $6.48 M |
| 10/31/2024 | $3.52 | $3.66 (3.98%) | $3.75 | $3.45 | 4,600 | $6.48 M |
| 10/30/2024 | $3.28 | $3.28 (0%) | $3.28 | $3.28 | 300 | $5.81 M |
| 10/29/2024 | $3.48 | $3.50 (0.57%) | $3.61 | $3.48 | 1,944 | $6.20 M |
| 10/28/2024 | $3.26 | $3.50 (7.36%) | $3.81 | $3.26 | 2,728 | $6.20 M |
| 10/25/2024 | $3.26 | $3.43 (5.21%) | $3.63 | $3.23 | 16,614 | $6.07 M |
| 10/24/2024 | $3.34 | $3.44 (2.99%) | $3.64 | $3.25 | 7,748 | $6.09 M |
| 10/23/2024 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.12 | 1,628 | $5.84 M |
| 10/22/2024 | $3.39 | $3.42 (0.88%) | $3.55 | $3.39 | 2,348 | $6.05 M |
| 10/21/2024 | $3.34 | $3.50 (4.79%) | $3.66 | $3.34 | 4,440 | $6.20 M |
| 10/18/2024 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 330 | $6.20 M |
| 10/17/2024 | $3.17 | $3.50 (10.41%) | $3.55 | $3.17 | 8,005 | $6.20 M |
| 10/16/2024 | $3.42 | $3.36 (-1.75%) | $3.57 | $3.21 | 16,000 | $5.95 M |
| 10/15/2024 | $3.40 | $3.36 (-1.18%) | $3.51 | $3.36 | 4,304 | $5.95 M |
| 10/14/2024 | $3.52 | $3.43 (-2.56%) | $3.61 | $3.36 | 4,042 | $6.07 M |
| 10/11/2024 | $3.45 | $3.48 (0.87%) | $3.48 | $3.25 | 32,200 | $6.16 M |
| 10/10/2024 | $3.39 | $3.39 (0%) | $3.39 | $3.39 | 441 | $6.00 M |
| 10/09/2024 | $3.16 | $3.50 (10.76%) | $3.60 | $3.02 | 49,600 | $6.20 M |
| 10/08/2024 | $3.09 | $3.10 (0.32%) | $3.10 | $3.02 | 9,400 | $5.49 M |
| 10/07/2024 | $3.19 | $3.08 (-3.45%) | $3.24 | $3.08 | 13,702 | $5.45 M |
| 10/04/2024 | $3.12 | $3.21 (2.88%) | $3.23 | $3.12 | 2,500 | $5.68 M |
| 10/03/2024 | $3.25 | $3.22 (-0.92%) | $3.35 | $3.21 | 14,300 | $5.70 M |
| 10/02/2024 | $3.50 | $3.40 (-2.86%) | $3.50 | $3.40 | 12,709 | $6.02 M |
| 10/01/2024 | $3.56 | $3.32 (-6.74%) | $3.62 | $3.32 | 5,909 | $5.88 M |
| 09/30/2024 | $3.51 | $3.56 (1.42%) | $3.59 | $3.37 | 12,800 | $6.30 M |
| 09/27/2024 | $3.53 | $3.57 (1.13%) | $3.74 | $3.52 | 7,226 | $6.32 M |
| 09/26/2024 | $3.55 | $3.52 (-0.85%) | $3.55 | $3.52 | 337 | $6.23 M |
| 09/25/2024 | $3.51 | $3.51 (0%) | $3.51 | $3.51 | 500 | $6.21 M |
| 09/24/2024 | $3.57 | $3.53 (-1.12%) | $3.75 | $3.51 | 14,800 | $6.25 M |
| 09/23/2024 | $3.66 | $3.60 (-1.64%) | $3.68 | $3.56 | 7,500 | $6.37 M |
| 09/20/2024 | $3.86 | $3.54 (-8.29%) | $3.86 | $3.51 | 16,428 | $6.27 M |
| 09/19/2024 | $3.87 | $3.86 (-0.26%) | $3.97 | $3.75 | 20,522 | $6.83 M |
| 09/18/2024 | $3.76 | $3.80 (1.06%) | $4.00 | $3.63 | 9,227 | $6.73 M |
| 09/17/2024 | $3.60 | $3.71 (3.06%) | $3.85 | $3.60 | 6,800 | $6.57 M |
| 09/16/2024 | $3.65 | $3.72 (1.92%) | $3.74 | $3.60 | 3,503 | $6.58 M |
| 09/13/2024 | $3.83 | $3.85 (0.52%) | $3.89 | $3.72 | 8,148 | $6.81 M |
| 09/12/2024 | $3.80 | $3.73 (-1.84%) | $3.86 | $3.72 | 2,210 | $6.60 M |
| 09/11/2024 | $3.90 | $3.72 (-4.62%) | $4.01 | $3.72 | 12,903 | $6.58 M |
| 09/10/2024 | $3.94 | $3.93 (-0.25%) | $4.10 | $3.93 | 9,221 | $6.96 M |
| 09/09/2024 | $4.15 | $4.15 (0%) | $4.15 | $4.15 | 405 | $7.35 M |
| 09/06/2024 | $3.95 | $4.00 (1.27%) | $4.17 | $3.92 | 8,927 | $7.08 M |
| 09/05/2024 | $4.30 | $3.93 (-8.6%) | $4.30 | $3.93 | 12,500 | $6.96 M |
| 09/04/2024 | $4.52 | $4.26 (-5.75%) | $4.82 | $4.16 | 22,600 | $7.54 M |
| 09/03/2024 | $4.43 | $4.45 (0.45%) | $5.29 | $4.16 | 51,300 | $7.88 M |
| 08/30/2024 | $4.94 | $4.12 (-16.6%) | $4.99 | $4.12 | 35,500 | $7.29 M |
| 08/29/2024 | $4.14 | $4.78 (15.46%) | $5.09 | $4.08 | 36,300 | $8.46 M |
| 08/28/2024 | $4.17 | $4.05 (-2.88%) | $4.17 | $3.96 | 1,428 | $7.17 M |
| 08/27/2024 | $4.01 | $3.90 (-2.74%) | $4.01 | $3.90 | 700 | $6.90 M |
| 08/26/2024 | $4.00 | $3.96 (-1%) | $4.19 | $3.84 | 7,200 | $7.01 M |
| 08/23/2024 | $4.11 | $4.00 (-2.68%) | $4.17 | $4.00 | 17,700 | $7.08 M |
| 08/22/2024 | $4.03 | $4.10 (1.74%) | $4.28 | $4.03 | 6,700 | $7.26 M |
| 08/21/2024 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 600 | $7.17 M |
| 08/20/2024 | $3.97 | $3.98 (0.25%) | $4.08 | $3.95 | 4,400 | $7.04 M |
| 08/19/2024 | $4.01 | $3.91 (-2.49%) | $4.24 | $3.75 | 9,533 | $6.92 M |