Lifeward Ltd. - LFWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	0.58	0.56	0.56	0.6	0.56	232,613
February 03, 2026	0.57	0.57	0.57	0.6	0.57	161,740
February 02, 2026	0.59	0.59	0.59	0.6	0.57	212,201
January 30, 2026	0.61	0.61	0.61	0.63	0.57	228,137
January 29, 2026	0.66	0.62	0.62	0.66	0.61	231,697
January 28, 2026	0.66	0.66	0.66	0.69	0.65	132,200
January 27, 2026	0.65	0.66	0.66	0.7	0.64	175,700
January 26, 2026	0.65	0.65	0.65	0.68	0.65	228,800
January 23, 2026	0.71	0.67	0.67	0.71	0.67	256,587
January 22, 2026	0.7	0.69	0.69	0.72	0.67	312,620
January 21, 2026	0.72	0.7	0.7	0.73	0.7	173,600
January 20, 2026	0.7	0.72	0.72	0.75	0.7	393,606
January 16, 2026	0.69	0.69	0.69	0.73	0.67	320,600
January 15, 2026	0.67	0.72	0.72	0.73	0.66	368,482
January 14, 2026	0.73	0.66	0.66	0.73	0.66	394,944
January 13, 2026	0.73	0.69	0.69	0.74	0.67	2.93M
January 12, 2026	0.64	0.63	0.63	0.69	0.62	446,200
January 09, 2026	0.66	0.62	0.62	0.66	0.62	166,725
January 08, 2026	0.65	0.64	0.64	0.65	0.64	151,843
January 07, 2026	0.63	0.64	0.64	0.65	0.63	232,481
January 06, 2026	0.67	0.65	0.65	0.67	0.62	224,042
January 05, 2026	0.64	0.64	0.64	0.66	0.62	240,910
January 02, 2026	0.6	0.62	0.62	0.66	0.58	249,332
December 31, 2025	0.57	0.58	0.58	0.6	0.56	304,684
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

Lifeward Ltd. (LFWD) NASDAQ