Lifeway Foods, Inc.LWAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.05 | $22.90 | $21.80 | $22.27 | 70,976 |
| 1/30/2026 | $21.83 | $22.28 | $21.57 | $22.03 | 58,029 |
| 1/29/2026 | $21.85 | $22.00 | $21.54 | $21.83 | 35,344 |
| 1/28/2026 | $22.15 | $22.52 | $21.42 | $21.65 | 45,813 |
| 1/27/2026 | $21.91 | $22.06 | $21.77 | $22.02 | 34,800 |
| 1/26/2026 | $22.02 | $22.30 | $21.69 | $22.08 | 47,644 |
| 1/23/2026 | $22.16 | $22.39 | $21.81 | $22.00 | 51,005 |
| 1/22/2026 | $22.42 | $22.48 | $21.98 | $22.25 | 43,500 |
| 1/21/2026 | $22.36 | $22.62 | $22.00 | $22.31 | 60,433 |
| 1/20/2026 | $21.86 | $22.42 | $21.73 | $22.24 | 52,245 |
| 1/16/2026 | $22.07 | $22.07 | $21.82 | $21.85 | 49,400 |
| 1/15/2026 | $22.06 | $22.22 | $21.78 | $22.14 | 76,100 |
| 1/14/2026 | $22.52 | $22.70 | $21.79 | $22.08 | 65,131 |
| 1/13/2026 | $22.66 | $22.73 | $22.22 | $22.58 | 51,511 |
| 1/12/2026 | $22.76 | $23.33 | $22.36 | $22.80 | 78,400 |
| 1/9/2026 | $22.57 | $23.71 | $22.57 | $22.78 | 89,246 |
| 1/8/2026 | $22.00 | $22.90 | $22.00 | $22.68 | 51,900 |
| 1/7/2026 | $22.13 | $22.23 | $21.81 | $22.06 | 44,300 |
| 1/6/2026 | $22.73 | $22.84 | $22.08 | $22.09 | 57,100 |
| 1/5/2026 | $22.75 | $23.03 | $22.30 | $22.73 | 72,030 |
| 1/2/2026 | $24.14 | $24.14 | $22.59 | $22.80 | 67,428 |
| 12/31/2025 | $23.75 | $24.28 | $23.65 | $24.23 | 102,534 |
| 12/30/2025 | $23.59 | $23.90 | $22.86 | $23.89 | 146,500 |
| 12/29/2025 | $23.75 | $23.82 | $23.40 | $23.56 | 29,000 |
| 12/26/2025 | $23.92 | $24.14 | $23.18 | $23.75 | 45,238 |
| 12/24/2025 | $23.93 | $24.06 | $23.59 | $24.00 | 13,300 |
| 12/23/2025 | $24.12 | $25.66 | $23.72 | $23.89 | 109,900 |
| 12/22/2025 | $23.66 | $24.39 | $23.27 | $24.27 | 53,200 |
| 12/19/2025 | $23.89 | $23.97 | $23.03 | $23.63 | 84,820 |
| 12/18/2025 | $24.19 | $24.43 | $23.68 | $23.91 | 63,000 |
| 12/17/2025 | $23.69 | $25.08 | $22.80 | $24.14 | 89,025 |
| 12/16/2025 | $23.19 | $23.89 | $22.92 | $23.78 | 42,500 |
| 12/15/2025 | $23.30 | $23.33 | $22.93 | $23.26 | 36,500 |
| 12/12/2025 | $23.09 | $23.34 | $22.57 | $23.12 | 44,100 |
| 12/11/2025 | $23.23 | $23.38 | $22.86 | $22.96 | 79,138 |
| 12/10/2025 | $23.33 | $23.61 | $23.00 | $23.18 | 115,400 |
| 12/9/2025 | $23.50 | $24.08 | $23.01 | $23.43 | 81,200 |
| 12/8/2025 | $23.85 | $24.13 | $23.19 | $23.46 | 66,300 |
| 12/5/2025 | $24.11 | $24.33 | $23.79 | $23.92 | 36,300 |
| 12/4/2025 | $24.27 | $24.58 | $23.74 | $24.08 | 76,500 |
| 12/3/2025 | $24.42 | $24.81 | $23.79 | $24.25 | 37,900 |
| 12/2/2025 | $24.88 | $24.88 | $23.89 | $24.40 | 62,700 |
| 12/1/2025 | $24.83 | $25.08 | $23.30 | $24.66 | 67,245 |
| 11/28/2025 | $24.28 | $24.94 | $23.76 | $24.79 | 32,044 |
| 11/26/2025 | $24.11 | $24.53 | $23.57 | $24.44 | 92,118 |
| 11/25/2025 | $22.94 | $24.40 | $22.91 | $24.12 | 97,842 |
| 11/24/2025 | $22.27 | $23.81 | $21.24 | $23.07 | 173,845 |
| 11/21/2025 | $21.51 | $22.81 | $21.25 | $22.50 | 240,761 |
| 11/20/2025 | $22.47 | $22.51 | $21.14 | $21.49 | 134,442 |
| 11/19/2025 | $21.85 | $22.58 | $21.62 | $22.19 | 90,140 |
| 11/18/2025 | $21.58 | $21.77 | $20.96 | $21.75 | 106,431 |
| 11/17/2025 | $22.39 | $22.39 | $21.30 | $21.70 | 86,329 |
| 11/14/2025 | $21.83 | $22.58 | $21.47 | $22.27 | 114,600 |
| 11/13/2025 | $23.03 | $23.03 | $21.69 | $21.91 | 174,400 |
| 11/12/2025 | $26.90 | $26.99 | $21.58 | $22.75 | 206,249 |
| 11/11/2025 | $23.84 | $24.55 | $22.83 | $23.33 | 124,987 |
| 11/10/2025 | $24.36 | $24.58 | $23.56 | $23.69 | 97,805 |
| 11/7/2025 | $24.47 | $25.41 | $23.45 | $24.40 | 52,313 |
| 11/6/2025 | $25.39 | $25.63 | $24.43 | $24.53 | 122,900 |
| 11/5/2025 | $24.17 | $27.00 | $23.73 | $25.29 | 167,500 |