Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
4.100
+0.200 (5.13%)
At close: Oct 13, 2025, 4:00 PM EDT
4.080
-0.020 (-0.49%)
Pre-market: Oct 14, 2025, 9:06 AM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.91 | 4.16 | 3.91 | 4.10 | 4.10 | 5.13% | 471,358 |
| Oct 10, 2025 | 4.09 | 4.42 | 3.83 | 3.90 | 3.90 | -2.74% | 1,385,345 |
| Oct 9, 2025 | 4.27 | 4.33 | 4.01 | 4.01 | 4.01 | -7.39% | 682,414 |
| Oct 8, 2025 | 4.38 | 4.43 | 4.26 | 4.33 | 4.33 | -1.37% | 432,156 |
| Oct 7, 2025 | 4.74 | 4.76 | 4.30 | 4.39 | 4.39 | -4.98% | 1,238,431 |
| Oct 6, 2025 | 4.66 | 4.80 | 4.50 | 4.62 | 4.62 | 1.76% | 782,968 |
| Oct 3, 2025 | 4.84 | 5.00 | 4.51 | 4.54 | 4.54 | -4.42% | 1,242,763 |
| Oct 2, 2025 | 4.28 | 4.85 | 4.21 | 4.75 | 4.75 | 12.03% | 1,630,154 |
| Oct 1, 2025 | 4.09 | 4.43 | 4.09 | 4.24 | 4.24 | -1.62% | 670,939 |
| Sep 30, 2025 | 3.85 | 4.38 | 3.74 | 4.31 | 4.31 | 10.23% | 1,335,635 |
| Sep 29, 2025 | 4.52 | 4.67 | 3.84 | 3.91 | 3.91 | -15.00% | 2,280,092 |
| Sep 26, 2025 | 4.27 | 4.74 | 4.21 | 4.60 | 4.60 | -3.77% | 2,171,389 |
| Sep 25, 2025 | 4.21 | 4.98 | 4.07 | 4.78 | 4.78 | 9.13% | 2,297,794 |
| Sep 24, 2025 | 4.21 | 4.73 | 4.11 | 4.38 | 4.38 | 8.96% | 2,694,255 |
| Sep 23, 2025 | 4.51 | 4.61 | 3.92 | 4.02 | 4.02 | -13.55% | 2,388,756 |
| Sep 22, 2025 | 5.05 | 5.59 | 4.32 | 4.65 | 4.65 | 10.71% | 11,074,928 |
| Sep 19, 2025 | 4.48 | 4.62 | 4.04 | 4.20 | 4.20 | -10.83% | 4,702,263 |
| Sep 18, 2025 | 3.98 | 5.88 | 3.45 | 4.71 | 4.71 | 68.21% | 125,952,138 |
| Sep 17, 2025 | 2.77 | 2.98 | 2.64 | 2.80 | 2.80 | - | 1,389,114 |
| Sep 16, 2025 | 2.62 | 2.83 | 2.46 | 2.80 | 2.80 | 14.75% | 1,335,111 |
| Sep 15, 2025 | 2.57 | 2.64 | 2.36 | 2.44 | 2.44 | -5.79% | 922,632 |
| Sep 12, 2025 | 2.76 | 2.79 | 2.49 | 2.59 | 2.59 | -0.77% | 1,431,929 |
| Sep 11, 2025 | 2.20 | 2.66 | 2.16 | 2.61 | 2.61 | 18.64% | 1,318,594 |
| Sep 10, 2025 | 2.17 | 2.35 | 2.08 | 2.20 | 2.20 | -1.35% | 859,046 |
| Sep 9, 2025 | 2.09 | 2.40 | 2.08 | 2.23 | 2.23 | 10.95% | 1,405,369 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.97 | 2.01 | 2.01 | -1.95% | 647,816 |
| Sep 5, 2025 | 2.09 | 2.26 | 1.86 | 2.05 | 2.05 | -3.76% | 1,658,891 |
| Sep 4, 2025 | 2.22 | 2.26 | 2.09 | 2.13 | 2.13 | -3.18% | 1,156,536 |
| Sep 3, 2025 | 2.49 | 2.58 | 2.16 | 2.20 | 2.20 | -12.87% | 2,079,389 |
| Sep 2, 2025 | 3.95 | 4.09 | 1.71 | 2.53 | 2.53 | -37.19% | 10,693,785 |
| Aug 29, 2025 | 4.55 | 4.70 | 3.98 | 4.02 | 4.02 | -12.61% | 655,394 |
| Aug 28, 2025 | 4.68 | 5.30 | 4.46 | 4.60 | 4.60 | 1.55% | 903,073 |
| Aug 27, 2025 | 5.40 | 5.73 | 4.35 | 4.53 | 4.53 | -17.93% | 1,551,994 |
| Aug 26, 2025 | 6.63 | 6.77 | 5.41 | 5.52 | 5.52 | -15.21% | 1,974,814 |
| Aug 25, 2025 | 4.87 | 6.62 | 4.84 | 6.51 | 6.51 | 28.40% | 3,705,120 |
| Aug 22, 2025 | 3.91 | 5.15 | 3.91 | 5.07 | 5.07 | 23.66% | 3,261,936 |
| Aug 21, 2025 | 3.22 | 4.38 | 3.21 | 4.10 | 4.10 | 20.94% | 3,423,417 |
| Aug 20, 2025 | 3.74 | 3.86 | 3.18 | 3.39 | 3.39 | -13.52% | 3,901,629 |
| Aug 19, 2025 | 4.60 | 5.34 | 3.87 | 3.92 | 3.92 | 59.35% | 131,662,323 |
| Aug 18, 2025 | 2.57 | 2.67 | 2.45 | 2.46 | 2.46 | -2.77% | 9,988,061 |
| Aug 15, 2025 | 2.51 | 2.70 | 2.51 | 2.53 | 2.53 | -0.59% | 92,217 |
| Aug 14, 2025 | 2.40 | 2.59 | 2.40 | 2.55 | 2.55 | 2.62% | 49,926 |
| Aug 13, 2025 | 2.52 | 2.56 | 2.36 | 2.48 | 2.48 | 1.64% | 100,542 |
| Aug 12, 2025 | 2.31 | 2.50 | 2.31 | 2.44 | 2.44 | 2.52% | 116,858 |
| Aug 11, 2025 | 2.42 | 2.50 | 2.29 | 2.38 | 2.38 | -2.46% | 114,479 |
| Aug 8, 2025 | 2.53 | 2.57 | 2.40 | 2.44 | 2.44 | -3.94% | 111,871 |
| Aug 7, 2025 | 2.73 | 2.80 | 2.45 | 2.54 | 2.54 | -6.96% | 121,535 |
| Aug 6, 2025 | 2.77 | 2.80 | 2.62 | 2.73 | 2.73 | -2.50% | 103,230 |
| Aug 5, 2025 | 2.78 | 2.99 | 2.74 | 2.80 | 2.80 | 1.08% | 72,583 |
| Aug 4, 2025 | 2.65 | 2.94 | 2.63 | 2.77 | 2.77 | 3.36% | 63,572 |