5 DAY PERFORMANCE
+32.50%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
+6.95%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $4.42 | $4.40 (-0.45%) | $4.42 | $4.12 | 900 | $7.79 M |
| 10/27/2025 | $4.40 | $4.42 (0.45%) | $4.42 | $4.38 | 2.80 K | $7.82 M |
| 10/24/2025 | $4.68 | $4.69 (0.21%) | $4.69 | $4.68 | 811 | $8.30 M |
| 10/23/2025 | $4.65 | $4.74 (1.94%) | $4.74 | $4.65 | 2.50 K | $8.39 M |
| 10/22/2025 | $4.87 | $4.87 (0%) | $4.87 | $4.87 | 2.68 K | $8.62 M |
| 10/21/2025 | $4.90 | $4.87 (-0.61%) | $4.90 | $4.63 | 2.70 K | $8.62 M |
| 10/20/2025 | $5.04 | $4.91 (-2.58%) | $5.04 | $4.88 | 649 | $8.69 M |
| 10/17/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 6.10 K | $8.92 M |
| 10/16/2025 | $5.06 | $5.04 (-0.4%) | $5.06 | $5.04 | 6.11 K | $8.92 M |
| 10/15/2025 | $4.98 | $4.98 (0%) | $4.98 | $4.98 | 517 | $8.81 M |
| 10/14/2025 | $5.01 | $5.02 (0.2%) | $5.02 | $5.01 | 2.68 K | $8.89 M |
| 10/13/2025 | $5.01 | $5.01 (0%) | $5.01 | $5.01 | 20 | $8.87 M |
| 10/10/2025 | $5.01 | $5.01 (0%) | $5.06 | $4.96 | 2.50 K | $8.87 M |
| 10/09/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 2 | $8.67 M |
| 10/08/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 41 | $8.67 M |
| 10/07/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 416 | $8.67 M |
| 10/06/2025 | $4.90 | $4.90 (0%) | $5.08 | $4.90 | 2.40 K | $8.67 M |
| 10/03/2025 | $4.88 | $4.72 (-3.28%) | $4.88 | $4.72 | 1.27 K | $8.35 M |
| 10/02/2025 | $4.93 | $4.88 (-1.01%) | $4.93 | $4.57 | 2.81 K | $8.64 M |
| 10/01/2025 | $5.21 | $5.01 (-3.84%) | $5.21 | $4.98 | 2.47 K | $8.87 M |
| 09/30/2025 | $4.98 | $5.45 (9.44%) | $5.45 | $4.98 | 900 | $9.65 M |
| 09/29/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 621 | $9.03 M |
| 09/26/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 634 | $9.03 M |
| 09/25/2025 | $5.60 | $5.23 (-6.61%) | $5.60 | $4.93 | 3.22 K | $9.26 M |
| 09/24/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 13 | $8.90 M |
| 09/23/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 141 | $8.90 M |
| 09/22/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 130 | $8.90 M |
| 09/19/2025 | $5.19 | $5.03 (-3.08%) | $5.19 | $5.03 | 2.40 K | $8.90 M |
| 09/18/2025 | $5.05 | $5.10 (0.99%) | $5.48 | $5.00 | 17.02 K | $9.03 M |
| 09/17/2025 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 57 | $8.76 M |
| 09/16/2025 | $5.15 | $4.95 (-3.88%) | $5.15 | $4.95 | 500 | $8.76 M |
| 09/15/2025 | $5.25 | $5.15 (-1.9%) | $5.25 | $4.84 | 14.52 K | $9.12 M |
| 09/12/2025 | $5.28 | $4.91 (-7.01%) | $5.28 | $4.64 | 4.12 K | $8.69 M |
| 09/11/2025 | $5.25 | $5.28 (0.57%) | $5.35 | $5.19 | 3.94 K | $9.35 M |
| 09/10/2025 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.19 | 1.52 K | $9.29 M |
| 09/09/2025 | $5.42 | $5.32 (-1.85%) | $5.47 | $5.32 | 5.84 K | $9.42 M |
| 09/08/2025 | $5.22 | $5.45 (4.41%) | $5.45 | $5.22 | 1.23 K | $9.65 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.
