Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
4.710
+1.910 (68.21%)
At close: Sep 18, 2025, 4:00 PM EDT
4.610
-0.100 (-2.12%)
After-hours: Sep 18, 2025, 5:18 PM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.98 | 5.88 | 3.45 | 4.71 | - | 68.21% | 126,329,236 |
| 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 |
| Aug 1, 2025 | 2.70 | 2.77 | 2.63 | 2.68 | 2.68 | -3.60% | 91,510 |
| Jul 31, 2025 | 2.90 | 3.04 | 2.78 | 2.78 | 2.78 | -5.76% | 101,495 |
| Jul 30, 2025 | 2.88 | 3.09 | 2.84 | 2.95 | 2.95 | 3.87% | 211,881 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.74 | 2.84 | 2.84 | -2.74% | 130,779 |
| Jul 28, 2025 | 2.96 | 3.08 | 2.90 | 2.92 | 2.92 | -3.95% | 72,599 |
| Jul 25, 2025 | 3.06 | 3.07 | 2.92 | 3.04 | 3.04 | -0.98% | 211,567 |
| Jul 24, 2025 | 2.97 | 3.13 | 2.90 | 3.07 | 3.07 | 3.37% | 90,266 |
| Jul 23, 2025 | 3.08 | 3.15 | 2.93 | 2.97 | 2.97 | -2.30% | 133,166 |
| Jul 22, 2025 | 2.92 | 3.08 | 2.85 | 3.04 | 3.04 | 4.11% | 129,304 |
| Jul 21, 2025 | 3.29 | 3.40 | 2.90 | 2.92 | 2.92 | -10.70% | 272,681 |
| Jul 18, 2025 | 3.15 | 3.40 | 3.12 | 3.27 | 3.27 | 3.48% | 176,820 |
| Jul 17, 2025 | 3.06 | 3.30 | 3.06 | 3.16 | 3.16 | 2.60% | 218,982 |
| Jul 16, 2025 | 3.18 | 3.32 | 2.90 | 3.08 | 3.08 | -5.08% | 270,993 |
| Jul 15, 2025 | 3.14 | 3.40 | 3.13 | 3.25 | 3.25 | 0.78% | 295,499 |
| Jul 14, 2025 | 3.91 | 3.99 | 3.15 | 3.22 | 3.22 | -17.01% | 737,098 |
| Jul 11, 2025 | 3.87 | 4.31 | 3.63 | 3.88 | 3.88 | 6.89% | 1,043,406 |
| Jul 10, 2025 | 3.20 | 3.72 | 3.06 | 3.63 | 3.63 | 14.87% | 589,847 |