5 DAY PERFORMANCE
+26.27%
1 MONTH PERFORMANCE
+38.94%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
-5.80%
YEAR-TO-DATE PERFORMANCE
+36.52%
1 YEAR PERFORMANCE
+5.84%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.58 | 16.24 K | $8.34 M |
| 01/28/2026 | $4.40 | $4.76 (8.18%) | $4.99 | $4.37 | 95.05 K | $8.43 M |
| 01/27/2026 | $4.27 | $4.32 (1.17%) | $4.44 | $4.14 | 51.62 K | $7.65 M |
| 01/26/2026 | $3.76 | $4.31 (14.63%) | $4.38 | $3.67 | 80.82 K | $7.63 M |
| 01/23/2026 | $3.54 | $3.73 (5.37%) | $3.96 | $3.52 | 201.83 K | $6.60 M |
| 01/22/2026 | $3.67 | $3.71 (1.09%) | $3.85 | $3.53 | 65.60 K | $6.57 M |
| 01/21/2026 | $3.83 | $3.47 (-9.4%) | $3.98 | $3.40 | 109.05 K | $6.14 M |
| 01/20/2026 | $3.51 | $3.99 (13.68%) | $4.83 | $3.51 | 689.90 K | $7.06 M |
| 01/16/2026 | $4.25 | $3.52 (-17.18%) | $4.30 | $3.52 | 169.92 K | $6.23 M |
| 01/15/2026 | $3.58 | $4.19 (17.04%) | $4.30 | $3.55 | 408.44 K | $7.42 M |
| 01/14/2026 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.45 | 4.70 K | $6.30 M |
| 01/13/2026 | $3.55 | $3.51 (-1.13%) | $3.55 | $3.51 | 1.22 K | $6.21 M |
| 01/12/2026 | $3.51 | $3.55 (1.14%) | $3.88 | $3.50 | 44.72 K | $6.28 M |
| 01/09/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 8.70 K | $6.25 M |
| 01/08/2026 | $3.55 | $3.54 (-0.28%) | $3.57 | $3.53 | 3.60 K | $6.27 M |
| 01/07/2026 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.54 | 1.63 K | $6.27 M |
| 01/06/2026 | $3.50 | $3.55 (1.43%) | $3.60 | $3.49 | 9.10 K | $6.28 M |
| 01/05/2026 | $3.43 | $3.48 (1.46%) | $3.56 | $3.43 | 5.93 K | $6.16 M |
| 01/02/2026 | $3.47 | $3.53 (1.73%) | $3.55 | $3.47 | 8.20 K | $6.25 M |
| 12/31/2025 | $3.42 | $3.45 (0.88%) | $3.46 | $3.38 | 3.50 K | $6.11 M |
| 12/30/2025 | $3.42 | $3.49 (2.05%) | $3.49 | $3.34 | 2.40 K | $6.18 M |
| 12/29/2025 | $3.35 | $3.39 (1.19%) | $3.52 | $3.35 | 14.51 K | $6.00 M |
| 12/26/2025 | $3.37 | $3.40 (0.89%) | $3.45 | $3.32 | 10.10 K | $6.02 M |
| 12/24/2025 | $3.51 | $3.54 (0.85%) | $3.54 | $3.51 | 738 | $6.27 M |
| 12/23/2025 | $3.46 | $3.50 (1.16%) | $3.54 | $3.40 | 46.45 K | $6.20 M |
| 12/22/2025 | $3.40 | $3.52 (3.53%) | $3.53 | $3.35 | 40.20 K | $6.23 M |
| 12/19/2025 | $3.35 | $3.37 (0.6%) | $3.44 | $3.30 | 8.00 K | $5.96 M |
| 12/18/2025 | $3.30 | $3.32 (0.61%) | $3.45 | $3.25 | 40.60 K | $5.88 M |
| 12/17/2025 | $3.34 | $3.30 (-1.2%) | $3.44 | $3.20 | 19.01 K | $5.84 M |
| 12/16/2025 | $3.45 | $3.40 (-1.45%) | $3.45 | $3.30 | 10.60 K | $6.02 M |
| 12/15/2025 | $3.43 | $3.39 (-1.17%) | $3.46 | $3.38 | 10.12 K | $6.00 M |
| 12/12/2025 | $3.54 | $3.40 (-3.95%) | $3.99 | $3.40 | 32.71 K | $6.02 M |
| 12/11/2025 | $3.40 | $3.41 (0.29%) | $3.50 | $3.11 | 70.57 K | $6.04 M |
| 12/10/2025 | $3.78 | $3.87 (2.38%) | $4.79 | $3.56 | 747.25 K | $6.85 M |
| 12/09/2025 | $3.61 | $3.60 (-0.28%) | $3.85 | $3.60 | 19.70 K | $6.37 M |
| 12/08/2025 | $3.75 | $3.56 (-5.07%) | $4.00 | $3.56 | 10.40 K | $6.30 M |
| 12/05/2025 | $3.59 | $3.67 (2.23%) | $3.67 | $3.55 | 4.00 K | $6.50 M |
| 12/04/2025 | $3.51 | $3.50 (-0.28%) | $3.58 | $3.50 | 10.14 K | $6.20 M |
| 12/03/2025 | $3.64 | $3.60 (-1.1%) | $3.64 | $3.46 | 2.50 K | $6.37 M |
| 12/02/2025 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.45 | 3.90 K | $6.37 M |
| 12/01/2025 | $3.63 | $3.70 (1.93%) | $3.70 | $3.61 | 1.62 K | $6.55 M |
| 11/28/2025 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 500 | $6.67 M |
| 11/26/2025 | $3.72 | $3.80 (2.15%) | $3.90 | $3.51 | 7.80 K | $6.73 M |
| 11/25/2025 | $3.41 | $3.70 (8.5%) | $3.70 | $3.41 | 16.00 K | $6.55 M |
| 11/24/2025 | $3.35 | $3.55 (5.97%) | $3.56 | $3.35 | 5.72 K | $6.28 M |
| 11/21/2025 | $3.85 | $3.60 (-6.49%) | $3.92 | $3.57 | 13.90 K | $6.37 M |
| 11/20/2025 | $3.41 | $3.42 (0.29%) | $3.62 | $3.41 | 9.44 K | $6.05 M |
| 11/19/2025 | $3.60 | $3.53 (-1.94%) | $3.60 | $3.37 | 5.00 K | $6.25 M |
| 11/18/2025 | $3.67 | $3.64 (-0.82%) | $3.67 | $3.64 | 1.55 K | $6.44 M |
| 11/17/2025 | $3.60 | $3.64 (1.11%) | $3.84 | $3.60 | 5.13 K | $6.44 M |
| 11/14/2025 | $3.75 | $3.70 (-1.33%) | $3.80 | $3.54 | 5.60 K | $6.55 M |
| 11/13/2025 | $3.80 | $3.75 (-1.32%) | $3.94 | $3.61 | 4.71 K | $6.64 M |
| 11/12/2025 | $3.78 | $4.10 (8.47%) | $4.10 | $3.78 | 833 | $7.26 M |
| 11/11/2025 | $3.85 | $3.80 (-1.3%) | $3.99 | $3.54 | 14.10 K | $6.73 M |
| 11/10/2025 | $4.37 | $4.13 (-5.49%) | $4.37 | $4.03 | 15.70 K | $7.31 M |
| 11/07/2025 | $4.23 | $4.55 (7.57%) | $4.55 | $4.21 | 5.00 K | $8.05 M |
| 11/06/2025 | $5.20 | $4.21 (-19.04%) | $5.53 | $4.17 | 42.36 K | $7.45 M |
| 11/05/2025 | $4.15 | $5.10 (22.89%) | $5.51 | $4.15 | 231.12 K | $9.03 M |
| 11/04/2025 | $4.30 | $4.15 (-3.49%) | $4.30 | $4.15 | 10.20 K | $7.35 M |
| 11/03/2025 | $4.15 | $4.48 (7.95%) | $4.78 | $4.07 | 52.33 K | $7.93 M |
| 10/31/2025 | $4.10 | $4.09 (-0.24%) | $4.10 | $4.00 | 3.22 K | $7.24 M |
| 10/30/2025 | $4.10 | $4.10 (0%) | $4.21 | $4.05 | 4.00 K | $7.26 M |
| 10/29/2025 | $4.32 | $4.34 (0.46%) | $4.34 | $4.10 | 1.72 K | $7.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
