LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
11.02
+0.22 (2.04%)
Jan 2, 2026, 1:59 PM EST - Market open
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 11.13 | 11.19 | 10.50 | 11.01 | - | 1.94% | 1,267,254 |
| Dec 31, 2025 | 10.58 | 11.32 | 10.50 | 10.80 | 10.80 | 2.27% | 3,389,084 |
| Dec 30, 2025 | 10.29 | 10.78 | 10.00 | 10.56 | 10.56 | 2.62% | 3,354,940 |
| Dec 29, 2025 | 8.85 | 10.55 | 8.66 | 10.29 | 10.29 | 14.08% | 4,326,372 |
| Dec 26, 2025 | 9.03 | 9.41 | 8.82 | 9.02 | 9.02 | -0.11% | 2,040,128 |
| Dec 24, 2025 | 8.71 | 9.23 | 8.51 | 9.03 | 9.03 | 3.67% | 1,114,901 |
| Dec 23, 2025 | 8.40 | 9.02 | 8.35 | 8.71 | 8.71 | 2.11% | 1,480,775 |
| Dec 22, 2025 | 7.78 | 8.70 | 7.64 | 8.53 | 8.53 | 11.65% | 1,336,978 |
| Dec 19, 2025 | 7.18 | 7.78 | 7.17 | 7.64 | 7.64 | 6.41% | 1,268,763 |
| Dec 18, 2025 | 7.12 | 7.58 | 6.92 | 7.18 | 7.18 | 4.36% | 819,856 |
| Dec 17, 2025 | 7.39 | 7.49 | 6.87 | 6.88 | 6.88 | -6.14% | 951,442 |
| Dec 16, 2025 | 7.43 | 7.70 | 7.07 | 7.33 | 7.33 | -2.14% | 1,370,160 |
| Dec 15, 2025 | 8.26 | 8.27 | 7.43 | 7.49 | 7.49 | -7.53% | 2,371,646 |
| Dec 12, 2025 | 8.86 | 9.20 | 8.10 | 8.10 | 8.10 | -11.18% | 4,253,950 |
| Dec 11, 2025 | 8.78 | 9.34 | 8.46 | 9.12 | 9.12 | 3.40% | 1,730,559 |
| Dec 10, 2025 | 8.81 | 8.97 | 8.29 | 8.82 | 8.82 | 0.23% | 789,852 |
| Dec 9, 2025 | 8.67 | 8.98 | 8.48 | 8.80 | 8.80 | 0.69% | 745,848 |
| Dec 8, 2025 | 8.82 | 9.17 | 8.60 | 8.74 | 8.74 | -0.68% | 970,528 |
| Dec 5, 2025 | 9.00 | 9.07 | 8.65 | 8.80 | 8.80 | -2.44% | 752,053 |
| Dec 4, 2025 | 8.35 | 9.13 | 8.27 | 9.02 | 9.02 | 8.02% | 1,577,970 |
| Dec 3, 2025 | 7.85 | 8.44 | 7.66 | 8.35 | 8.35 | 5.43% | 902,467 |
| Dec 2, 2025 | 7.24 | 8.12 | 7.19 | 7.92 | 7.92 | 10.46% | 1,580,140 |
| Dec 1, 2025 | 7.14 | 7.29 | 7.00 | 7.17 | 7.17 | -2.45% | 737,732 |
| Nov 28, 2025 | 6.99 | 7.39 | 6.97 | 7.35 | 7.35 | 6.21% | 418,413 |
| Nov 26, 2025 | 6.93 | 7.06 | 6.80 | 6.92 | 6.92 | 0.14% | 467,733 |
| Nov 25, 2025 | 6.72 | 6.96 | 6.51 | 6.91 | 6.91 | 1.77% | 673,392 |
| Nov 24, 2025 | 6.26 | 6.82 | 6.23 | 6.79 | 6.79 | 9.34% | 1,154,712 |
| Nov 21, 2025 | 6.24 | 6.30 | 5.83 | 6.21 | 6.21 | 0.49% | 1,139,796 |
| Nov 20, 2025 | 7.00 | 7.23 | 6.14 | 6.18 | 6.18 | -8.04% | 1,179,527 |
| Nov 19, 2025 | 6.88 | 7.34 | 6.61 | 6.72 | 6.72 | -1.61% | 803,408 |
| Nov 18, 2025 | 6.69 | 7.01 | 6.52 | 6.83 | 6.83 | 0.44% | 1,261,703 |
| Nov 17, 2025 | 6.67 | 7.31 | 6.60 | 6.80 | 6.80 | 1.49% | 1,131,711 |
| Nov 14, 2025 | 6.38 | 6.94 | 6.14 | 6.70 | 6.70 | 0.60% | 1,514,585 |
| Nov 13, 2025 | 7.28 | 7.48 | 6.51 | 6.66 | 6.66 | -9.63% | 2,076,279 |
| Nov 12, 2025 | 8.30 | 9.00 | 6.91 | 7.37 | 7.37 | -8.33% | 4,291,558 |
| Nov 11, 2025 | 7.90 | 8.09 | 7.52 | 8.04 | 8.04 | 3.34% | 1,825,292 |
| Nov 10, 2025 | 8.04 | 8.30 | 7.69 | 7.78 | 7.78 | 0.91% | 1,429,085 |
| Nov 7, 2025 | 7.32 | 7.80 | 6.81 | 7.71 | 7.71 | 1.18% | 1,143,069 |
| Nov 6, 2025 | 7.78 | 7.82 | 7.43 | 7.62 | 7.62 | -2.68% | 927,593 |
| Nov 5, 2025 | 7.60 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 727,955 |
| Nov 4, 2025 | 7.74 | 8.44 | 7.41 | 7.53 | 7.53 | -7.72% | 1,416,249 |
| Nov 3, 2025 | 8.35 | 8.38 | 7.61 | 8.16 | 8.16 | -5.99% | 1,472,737 |
| Oct 31, 2025 | 8.67 | 9.04 | 8.36 | 8.68 | 8.68 | 4.83% | 1,865,140 |
| Oct 30, 2025 | 8.13 | 8.37 | 7.84 | 8.28 | 8.28 | 0.98% | 1,165,761 |
| Oct 29, 2025 | 8.26 | 8.45 | 7.96 | 8.20 | 8.20 | -2.84% | 1,435,753 |
| Oct 28, 2025 | 8.60 | 9.19 | 8.27 | 8.44 | 8.44 | - | 2,329,527 |
| Oct 27, 2025 | 8.60 | 8.75 | 8.22 | 8.44 | 8.44 | -0.12% | 1,459,435 |
| Oct 24, 2025 | 8.13 | 8.57 | 8.07 | 8.45 | 8.45 | 5.89% | 1,432,978 |
| Oct 23, 2025 | 7.50 | 8.04 | 7.36 | 7.98 | 7.98 | 8.57% | 1,449,764 |
| Oct 22, 2025 | 8.19 | 8.45 | 7.01 | 7.35 | 7.35 | -11.45% | 2,810,427 |