Lifeward Ltd. (LFWD) NASDAQ

0.58

+0.0126(+2.23%)

Updated at December 31 02:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	0.62	0.56	0.56	0.64	0.56	701,254
December 29, 2025	0.64	0.61	0.61	0.64	0.6	198,560
December 26, 2025	0.61	0.64	0.64	0.65	0.61	92,731
December 24, 2025	0.64	0.63	0.63	0.65	0.63	72,800
December 23, 2025	0.68	0.65	0.65	0.69	0.64	185,300
December 22, 2025	0.66	0.68	0.68	0.7	0.65	193,546
December 19, 2025	0.69	0.65	0.65	0.69	0.64	220,330
December 18, 2025	0.65	0.68	0.68	0.71	0.65	228,843
December 17, 2025	0.65	0.64	0.64	0.67	0.63	155,237
December 16, 2025	0.62	0.64	0.64	0.66	0.62	205,152
December 15, 2025	0.67	0.62	0.62	0.67	0.61	329,261
December 12, 2025	0.71	0.67	0.67	0.72	0.66	428,746
December 11, 2025	0.75	0.71	0.71	0.77	0.7	310,693
December 10, 2025	0.77	0.76	0.76	0.77	0.72	447,900
December 09, 2025	0.7	0.76	0.76	0.77	0.69	592,900
December 08, 2025	0.76	0.69	0.69	0.77	0.68	496,500
December 05, 2025	0.7	0.73	0.73	0.79	0.7	1.15M
December 04, 2025	0.71	0.7	0.7	0.75	0.65	2.27M
December 03, 2025	0.56	0.69	0.69	0.78	0.56	8.88M
December 02, 2025	0.58	0.55	0.55	0.58	0.54	160,063
December 01, 2025	0.6	0.55	0.55	0.62	0.55	313,102
November 28, 2025	0.56	0.58	0.58	0.59	0.54	176,012
November 26, 2025	0.57	0.57	0.57	0.59	0.55	149,021
November 25, 2025	0.59	0.58	0.58	0.59	0.57	79,607
November 24, 2025	0.53	0.58	0.58	0.59	0.52	218,907
November 21, 2025	0.51	0.52	0.52	0.54	0.51	167,600
November 20, 2025	0.55	0.52	0.52	0.59	0.52	227,327
November 19, 2025	0.59	0.55	0.55	0.61	0.51	392,345
November 18, 2025	0.6	0.61	0.61	0.64	0.59	270,700
November 17, 2025	0.6	0.6	0.6	0.66	0.59	1.06M
November 14, 2025	0.52	0.6	0.6	0.62	0.52	774,100
November 13, 2025	0.54	0.52	0.52	0.56	0.51	250,636
November 12, 2025	0.54	0.54	0.54	0.56	0.52	176,700
November 11, 2025	0.55	0.53	0.53	0.56	0.52	125,900
November 10, 2025	0.55	0.56	0.56	0.56	0.55	189,701
November 07, 2025	0.53	0.53	0.53	0.54	0.51	267,800
November 06, 2025	0.56	0.53	0.53	0.6	0.53	244,019
November 05, 2025	0.55	0.56	0.56	0.56	0.54	315,100
November 04, 2025	0.56	0.55	0.55	0.58	0.54	331,774
November 03, 2025	0.62	0.58	0.58	0.62	0.57	510,202
October 31, 2025	0.65	0.62	0.62	0.65	0.61	330,600
October 30, 2025	0.64	0.63	0.63	0.67	0.63	186,744
October 29, 2025	0.69	0.66	0.66	0.69	0.65	170,398
October 28, 2025	0.66	0.66	0.66	0.67	0.65	322,836
October 27, 2025	0.66	0.65	0.65	0.67	0.65	357,019
October 24, 2025	0.65	0.65	0.65	0.65	0.64	242,758
October 23, 2025	0.66	0.65	0.65	0.66	0.64	445,525
October 22, 2025	0.7	0.65	0.65	0.7	0.64	480,569
October 21, 2025	0.73	0.68	0.68	0.73	0.67	309,255
October 20, 2025	0.75	0.7	0.7	0.75	0.7	237,000
October 17, 2025	0.71	0.69	0.69	0.72	0.68	483,274
October 16, 2025	0.77	0.71	0.71	0.8	0.7	448,100
October 15, 2025	0.78	0.76	0.76	0.8	0.74	247,300
October 14, 2025	0.75	0.77	0.77	0.78	0.73	250,487
October 13, 2025	0.74	0.75	0.75	0.77	0.74	237,522
October 10, 2025	0.82	0.74	0.74	0.82	0.73	331,500
October 09, 2025	0.84	0.81	0.81	0.84	0.8	150,024
October 08, 2025	0.8	0.83	0.83	0.83	0.78	242,912
October 07, 2025	0.84	0.8	0.8	0.84	0.76	366,802
October 06, 2025	0.79	0.8	0.8	0.85	0.79	477,000