5 DAY PERFORMANCE
+16.43%
1 MONTH PERFORMANCE
+27.01%
3 MONTH PERFORMANCE
+38.14%
6 MONTH PERFORMANCE
+28.35%
YEAR-TO-DATE PERFORMANCE
+6.07%
1 YEAR PERFORMANCE
+5.62%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.46 | $4.92 (10.31%) | $4.92 | $4.46 | 13,563 | $8.71 M |
| 12/19/2024 | $4.48 | $4.57 (2.01%) | $4.59 | $4.48 | 1,206 | $8.09 M |
| 12/18/2024 | $4.34 | $4.46 (2.76%) | $4.50 | $4.34 | 16,643 | $7.89 M |
| 12/17/2024 | $4.20 | $4.29 (2.14%) | $4.29 | $4.20 | 1,603 | $7.59 M |
| 12/16/2024 | $4.14 | $4.20 (1.45%) | $4.23 | $4.14 | 4,722 | $7.43 M |
| 12/13/2024 | $4.28 | $4.24 (-0.93%) | $4.31 | $4.19 | 4,706 | $7.50 M |
| 12/12/2024 | $4.36 | $4.27 (-2.06%) | $4.38 | $4.27 | 1,800 | $7.56 M |
| 12/11/2024 | $4.23 | $4.26 (0.71%) | $4.41 | $4.22 | 10,307 | $7.54 M |
| 12/10/2024 | $4.29 | $4.48 (4.43%) | $4.48 | $4.26 | 1,800 | $7.93 M |
| 12/09/2024 | $4.23 | $4.36 (3.07%) | $4.36 | $4.23 | 2,300 | $7.72 M |
| 12/06/2024 | $4.26 | $4.46 (4.69%) | $4.60 | $4.23 | 4,200 | $7.89 M |
| 12/05/2024 | $4.22 | $4.34 (2.84%) | $4.45 | $4.21 | 2,600 | $7.68 M |
| 12/04/2024 | $4.38 | $4.36 (-0.46%) | $4.50 | $4.26 | 13,290 | $7.72 M |
| 12/03/2024 | $4.25 | $4.48 (5.41%) | $4.55 | $4.22 | 16,200 | $7.93 M |
| 12/02/2024 | $4.14 | $4.38 (5.8%) | $4.90 | $4.11 | 6,637 | $7.75 M |
| 11/29/2024 | $4.39 | $4.50 (2.51%) | $4.82 | $4.25 | 12,400 | $7.97 M |
| 11/27/2024 | $4.47 | $4.41 (-1.34%) | $4.57 | $4.32 | 12,400 | $7.81 M |
| 11/26/2024 | $5.07 | $4.64 (-8.48%) | $5.07 | $4.53 | 22,327 | $8.21 M |
| 11/25/2024 | $4.06 | $5.00 (23.15%) | $5.10 | $4.06 | 61,500 | $8.85 M |
| 11/22/2024 | $4.00 | $4.13 (3.25%) | $4.44 | $3.85 | 12,643 | $7.31 M |
| 11/21/2024 | $3.66 | $3.85 (5.19%) | $4.50 | $3.66 | 51,539 | $6.81 M |
| 11/20/2024 | $3.61 | $3.62 (0.28%) | $3.86 | $3.61 | 7,540 | $6.41 M |
| 11/19/2024 | $3.60 | $3.71 (3.06%) | $3.88 | $3.56 | 5,417 | $6.57 M |
| 11/18/2024 | $3.83 | $3.89 (1.57%) | $4.50 | $3.69 | 12,426 | $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 |