5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
-9.98%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
-21.86%
1 YEAR PERFORMANCE
-40.22%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 600 | $7.06 M |
| 04/28/2025 | $3.79 | $3.99 (5.28%) | $3.99 | $3.79 | 500 | $7.06 M |
| 04/25/2025 | $3.92 | $3.91 (-0.26%) | $3.94 | $3.80 | 1,200 | $6.92 M |
| 04/24/2025 | $3.91 | $4.12 (5.37%) | $4.12 | $3.91 | 1,700 | $7.29 M |
| 04/23/2025 | $4.21 | $3.97 (-5.7%) | $4.23 | $3.97 | 2,300 | $7.03 M |
| 04/22/2025 | $4.04 | $4.00 (-0.99%) | $4.20 | $3.81 | 2,700 | $7.08 M |
| 04/21/2025 | $3.92 | $3.88 (-1.02%) | $4.18 | $3.70 | 11,918 | $6.87 M |
| 04/17/2025 | $3.82 | $3.82 (0%) | $4.55 | $3.77 | 35,723 | $6.76 M |
| 04/16/2025 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 0 | $6.62 M |
| 04/15/2025 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 0 | $6.62 M |
| 04/14/2025 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 6,840 | $6.62 M |
| 04/11/2025 | $3.87 | $3.87 (0%) | $3.87 | $3.86 | 1,631 | $6.85 M |
| 04/10/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 7,310 | $6.48 M |
| 04/09/2025 | $3.86 | $3.86 (0%) | $3.86 | $3.86 | 0 | $6.83 M |
| 04/08/2025 | $3.63 | $3.86 (6.34%) | $3.88 | $3.63 | 850 | $6.83 M |
| 04/07/2025 | $3.71 | $3.56 (-4.04%) | $3.71 | $3.56 | 1,514 | $6.30 M |
| 04/04/2025 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.70 | 1,200 | $6.55 M |
| 04/03/2025 | $3.72 | $3.78 (1.61%) | $3.78 | $3.72 | 1,130 | $6.69 M |
| 04/02/2025 | $3.74 | $3.74 (0%) | $3.74 | $3.74 | 500 | $6.62 M |
| 04/01/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 13 | $6.64 M |
| 03/31/2025 | $3.71 | $3.75 (1.08%) | $3.75 | $3.71 | 800 | $6.64 M |
| 03/28/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 500 | $6.64 M |
| 03/27/2025 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 0 | $6.67 M |
| 03/26/2025 | $3.82 | $3.77 (-1.31%) | $3.82 | $3.77 | 718 | $6.67 M |
| 03/25/2025 | $3.61 | $3.85 (6.65%) | $3.85 | $3.61 | 1,000 | $6.81 M |
| 03/24/2025 | $3.70 | $3.78 (2.16%) | $3.80 | $3.70 | 2,100 | $6.69 M |
| 03/21/2025 | $3.82 | $3.65 (-4.45%) | $3.84 | $3.65 | 5,000 | $6.46 M |
| 03/20/2025 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 400 | $6.74 M |
| 03/19/2025 | $3.90 | $3.81 (-2.31%) | $3.90 | $3.81 | 1,512 | $6.74 M |
| 03/18/2025 | $3.82 | $3.84 (0.52%) | $3.84 | $3.82 | 1,400 | $6.80 M |
| 03/17/2025 | $3.80 | $3.86 (1.58%) | $3.88 | $3.76 | 2,147 | $6.83 M |
| 03/14/2025 | $3.87 | $3.76 (-2.84%) | $3.87 | $3.76 | 2,284 | $6.66 M |
| 03/13/2025 | $3.80 | $3.89 (2.37%) | $3.93 | $3.80 | 1,528 | $6.89 M |
| 03/12/2025 | $3.65 | $3.80 (4.11%) | $3.82 | $3.65 | 2,500 | $6.73 M |
| 03/11/2025 | $3.77 | $3.79 (0.53%) | $3.79 | $3.76 | 1,404 | $6.71 M |
| 03/10/2025 | $3.80 | $3.80 (0%) | $3.88 | $3.66 | 5,047 | $6.73 M |
| 03/07/2025 | $3.85 | $3.81 (-1.04%) | $3.89 | $3.69 | 3,798 | $6.74 M |
| 03/06/2025 | $3.96 | $3.85 (-2.78%) | $4.08 | $3.85 | 6,327 | $6.81 M |
| 03/05/2025 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 643 | $7.01 M |
| 03/04/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 336 | $6.99 M |
| 03/03/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 0 | $6.99 M |
| 02/28/2025 | $3.89 | $3.95 (1.54%) | $3.95 | $3.89 | 2,500 | $6.99 M |
| 02/27/2025 | $3.96 | $3.88 (-2.02%) | $4.07 | $3.88 | 2,611 | $6.87 M |
| 02/26/2025 | $4.06 | $3.88 (-4.43%) | $4.18 | $3.88 | 29,111 | $6.87 M |
| 02/25/2025 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 306 | $7.17 M |
| 02/24/2025 | $4.07 | $4.08 (0.25%) | $4.08 | $4.07 | 600 | $7.22 M |
| 02/21/2025 | $4.12 | $4.12 (0%) | $4.12 | $4.12 | 235 | $7.29 M |
| 02/20/2025 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 916 | $7.20 M |
| 02/19/2025 | $4.06 | $4.06 (0%) | $4.06 | $4.06 | 316 | $7.19 M |
| 02/18/2025 | $3.88 | $4.05 (4.38%) | $4.13 | $3.88 | 3,100 | $7.17 M |
| 02/14/2025 | $4.20 | $3.91 (-6.9%) | $4.75 | $3.85 | 28,900 | $6.92 M |
| 02/13/2025 | $4.10 | $4.12 (0.49%) | $4.19 | $4.10 | 4,200 | $7.29 M |
| 02/12/2025 | $4.11 | $4.10 (-0.24%) | $4.30 | $4.10 | 2,913 | $7.26 M |
| 02/11/2025 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 232 | $7.26 M |
| 02/10/2025 | $4.31 | $4.25 (-1.39%) | $4.31 | $4.25 | 1,600 | $7.52 M |
| 02/07/2025 | $4.40 | $4.11 (-6.59%) | $4.40 | $4.11 | 700 | $7.27 M |
| 02/06/2025 | $4.16 | $4.34 (4.33%) | $4.34 | $4.11 | 2,400 | $7.68 M |
| 02/05/2025 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 0 | $7.56 M |
| 02/04/2025 | $4.22 | $4.27 (1.18%) | $4.33 | $4.20 | 5,200 | $7.56 M |
| 02/03/2025 | $4.20 | $4.22 (0.48%) | $4.42 | $4.20 | 2,200 | $7.47 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.
