5 DAY PERFORMANCE
+27.30%
1 MONTH PERFORMANCE
+18.29%
3 MONTH PERFORMANCE
+13.58%
6 MONTH PERFORMANCE
+30.03%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-15.08%
Lendway, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.65 | $3.80 (4.11%) | $3.82 | $3.65 | 2,450 | $6.46 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 |
| 01/31/2025 | $4.24 | $4.21 (-0.71%) | $4.43 | $4.13 | 14,100 | $7.45 M |
| 01/30/2025 | $4.15 | $4.37 (5.3%) | $4.55 | $4.15 | 28,377 | $7.73 M |
| 01/29/2025 | $4.15 | $4.45 (7.23%) | $4.45 | $4.10 | 1,700 | $7.88 M |
| 01/28/2025 | $4.15 | $4.17 (0.48%) | $4.26 | $4.15 | 900 | $7.38 M |
| 01/27/2025 | $4.31 | $4.60 (6.73%) | $4.60 | $4.18 | 7,819 | $8.14 M |
| 01/24/2025 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 408 | $7.66 M |
| 01/23/2025 | $4.32 | $4.35 (0.69%) | $4.66 | $4.32 | 5,161 | $7.70 M |
| 01/22/2025 | $4.34 | $4.33 (-0.23%) | $4.70 | $4.33 | 7,400 | $7.66 M |
| 01/21/2025 | $4.32 | $4.33 (0.23%) | $4.60 | $4.32 | 5,000 | $7.66 M |
| 01/17/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 413 | $8.14 M |
| 01/16/2025 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 347 | $8.23 M |
| 01/15/2025 | $4.63 | $4.65 (0.43%) | $5.03 | $4.60 | 3,447 | $8.23 M |
| 01/14/2025 | $4.54 | $4.70 (3.52%) | $4.70 | $4.54 | 1,435 | $8.32 M |
| 01/13/2025 | $4.39 | $4.41 (0.46%) | $4.45 | $4.39 | 1,000 | $7.81 M |
| 01/10/2025 | $4.62 | $4.41 (-4.55%) | $4.62 | $4.38 | 24,503 | $7.81 M |
| 01/08/2025 | $4.66 | $4.69 (0.64%) | $4.69 | $4.66 | 604 | $8.30 M |
| 01/07/2025 | $4.67 | $4.75 (1.71%) | $4.85 | $4.67 | 7,735 | $8.41 M |
| 01/06/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.85 | 400 | $8.58 M |
| 01/03/2025 | $4.74 | $4.68 (-1.27%) | $4.79 | $4.68 | 2,800 | $8.28 M |
| 01/02/2025 | $4.80 | $4.68 (-2.5%) | $4.92 | $4.68 | 1,962 | $8.28 M |
| 12/31/2024 | $5.09 | $4.85 (-4.72%) | $5.14 | $4.66 | 9,067 | $8.58 M |
| 12/30/2024 | $4.95 | $5.00 (1.01%) | $5.22 | $4.72 | 11,951 | $8.85 M |
| 12/27/2024 | $4.68 | $4.84 (3.42%) | $4.84 | $4.68 | 1,000 | $8.57 M |
| 12/26/2024 | $4.56 | $4.99 (9.43%) | $5.10 | $4.56 | 18,849 | $8.83 M |
| 12/24/2024 | $5.13 | $4.54 (-11.5%) | $5.13 | $4.54 | 1,037 | $8.04 M |
| 12/23/2024 | $4.98 | $5.00 (0.4%) | $5.16 | $4.92 | 3,800 | $8.85 M |
| 12/20/2024 | $4.46 | $4.92 (10.31%) | $4.92 | $4.46 | 13,600 | $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 |
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.
