-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
-13.59% -
3 MONTH PERFORMANCE
-19.09% -
6 MONTH PERFORMANCE
-42.58% -
YEAR-TO-DATE PERFORMANCE
-22.78% -
1 YEAR PERFORMANCE
-33.46%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.51 | $3.56 (1.42%) | $3.59 | $3.37 | 12,751 | $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 |
| 08/16/2024 | $4.11 | $3.97 (-3.41%) | $4.50 | $3.97 | 17,700 | $7.03 M |
| 08/15/2024 | $4.63 | $4.60 (-0.65%) | $4.75 | $4.50 | 8,144 | $8.14 M |
| 08/14/2024 | $3.78 | $4.51 (19.31%) | $4.51 | $3.78 | 20,549 | $7.86 M |
| 08/13/2024 | $3.99 | $4.15 (4.01%) | $4.25 | $3.78 | 6,326 | $7.23 M |
| 08/12/2024 | $4.36 | $3.98 (-8.72%) | $4.74 | $3.96 | 15,222 | $6.94 M |
| 08/09/2024 | $4.41 | $4.49 (1.81%) | $4.74 | $4.02 | 15,319 | $7.83 M |
| 08/08/2024 | $4.11 | $4.24 (3.16%) | $4.35 | $4.11 | 4,845 | $7.39 M |
| 08/07/2024 | $4.06 | $3.98 (-1.97%) | $4.35 | $3.90 | 10,100 | $6.94 M |
| 08/06/2024 | $3.78 | $4.05 (7.14%) | $4.40 | $3.78 | 10,000 | $7.06 M |
| 08/05/2024 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 516 | $6.54 M |
| 08/02/2024 | $4.25 | $4.00 (-5.88%) | $4.35 | $3.90 | 8,900 | $7.08 M |
| 08/01/2024 | $4.32 | $4.30 (-0.46%) | $4.32 | $4.30 | 1,749 | $7.61 M |
| 07/31/2024 | $4.31 | $4.30 (-0.23%) | $4.31 | $4.30 | 600 | $7.61 M |
| 07/30/2024 | $4.44 | $4.35 (-2.03%) | $4.44 | $4.35 | 1,500 | $7.70 M |
| 07/29/2024 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.25 | 4,800 | $7.75 M |
| 07/26/2024 | $4.43 | $4.43 (0%) | $4.46 | $4.43 | 428 | $7.84 M |
| 07/25/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 0 | |
| 07/24/2024 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.43 | 1,600 | $7.84 M |
| 07/23/2024 | $4.50 | $4.51 (0.22%) | $4.51 | $4.50 | 2,316 | $7.98 M |
| 07/19/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 428 | $7.84 M |
| 07/18/2024 | $4.43 | $4.43 (0%) | $4.43 | $4.43 | 299 | $7.84 M |
| 07/17/2024 | $4.48 | $4.50 (0.45%) | $4.50 | $4.48 | 3,209 | $7.96 M |
| 07/16/2024 | $4.49 | $4.50 (0.22%) | $4.62 | $4.49 | 1,330 | $7.96 M |
| 07/15/2024 | $4.47 | $4.48 (0.22%) | $4.50 | $4.47 | 526 | $7.93 M |
| 07/12/2024 | $4.45 | $4.47 (0.45%) | $4.49 | $4.43 | 902 | $7.91 M |
| 07/11/2024 | $4.46 | $4.45 (-0.22%) | $4.46 | $4.45 | 573 | $7.87 M |
| 07/10/2024 | $4.66 | $4.46 (-4.29%) | $4.66 | $4.46 | 606 | $7.89 M |
| 07/09/2024 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.57 | 963 | $8.09 M |
| 07/03/2024 | $4.44 | $4.51 (1.58%) | $4.51 | $4.44 | 516 | $7.97 M |
| 07/02/2024 | $4.46 | $4.60 (3.14%) | $4.60 | $4.46 | 535 | $8.13 M |
| 07/01/2024 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 570 | $7.78 M |