Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
6.64
-0.58 (-8.03%)
At close: Dec 27, 2024, 4:00 PM
6.51
-0.13 (-1.96%)
After-hours: Dec 27, 2024, 6:44 PM EST
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 7.02 | 7.02 | 6.23 | 6.64 | 6.64 | -8.03% | 716,608 |
| Dec 26, 2024 | 5.81 | 7.31 | 5.81 | 7.22 | 7.22 | 27.56% | 1,647,664 |
| Dec 24, 2024 | 5.50 | 6.08 | 5.40 | 5.66 | 5.66 | 3.10% | 278,922 |
| Dec 23, 2024 | 5.51 | 5.70 | 5.32 | 5.49 | 5.49 | -0.18% | 182,365 |
| Dec 20, 2024 | 5.68 | 5.73 | 5.25 | 5.50 | 5.50 | -4.84% | 430,399 |
| Dec 19, 2024 | 5.55 | 6.24 | 5.55 | 5.78 | 5.78 | 8.65% | 667,535 |
| Dec 18, 2024 | 5.31 | 5.75 | 5.30 | 5.32 | 5.32 | -0.75% | 395,337 |
| Dec 17, 2024 | 5.65 | 5.67 | 5.26 | 5.36 | 5.36 | -4.63% | 239,943 |
| Dec 16, 2024 | 5.38 | 5.75 | 5.31 | 5.62 | 5.62 | 4.27% | 312,391 |
| Dec 13, 2024 | 5.51 | 5.58 | 5.08 | 5.39 | 5.39 | 1.13% | 236,593 |
| Dec 12, 2024 | 5.79 | 5.84 | 5.26 | 5.33 | 5.33 | -6.65% | 223,444 |
| Dec 11, 2024 | 5.57 | 6.00 | 5.51 | 5.71 | 5.71 | 4.39% | 404,733 |
| Dec 10, 2024 | 5.21 | 5.59 | 4.92 | 5.47 | 5.47 | 3.80% | 342,944 |
| Dec 9, 2024 | 5.37 | 5.53 | 5.23 | 5.27 | 5.27 | -0.19% | 235,950 |
| Dec 6, 2024 | 5.12 | 5.32 | 4.98 | 5.28 | 5.28 | 4.14% | 247,738 |
| Dec 5, 2024 | 5.12 | 5.29 | 4.92 | 5.07 | 5.07 | -2.12% | 264,427 |
| Dec 4, 2024 | 5.49 | 5.50 | 5.11 | 5.18 | 5.18 | -5.82% | 353,510 |
| Dec 3, 2024 | 5.28 | 5.61 | 5.28 | 5.50 | 5.50 | 5.16% | 242,781 |
| Dec 2, 2024 | 5.54 | 5.65 | 5.11 | 5.23 | 5.23 | -6.44% | 344,975 |
| Nov 29, 2024 | 5.64 | 5.78 | 5.45 | 5.59 | 5.59 | -0.36% | 160,940 |
| Nov 27, 2024 | 6.10 | 6.18 | 5.48 | 5.61 | 5.61 | -6.97% | 413,326 |
| Nov 26, 2024 | 6.35 | 6.53 | 5.86 | 6.03 | 6.03 | 2.03% | 303,470 |
| Nov 25, 2024 | 6.77 | 7.10 | 5.80 | 5.91 | 5.91 | -9.77% | 823,011 |
| Nov 22, 2024 | 6.20 | 6.68 | 6.06 | 6.55 | 6.55 | 8.26% | 688,406 |
| Nov 21, 2024 | 5.55 | 6.07 | 5.55 | 6.05 | 6.05 | 8.42% | 488,403 |
| Nov 20, 2024 | 5.51 | 5.89 | 5.31 | 5.58 | 5.58 | 5.28% | 423,837 |
| Nov 19, 2024 | 5.13 | 5.55 | 5.12 | 5.30 | 5.30 | 4.54% | 354,679 |
| Nov 18, 2024 | 5.15 | 5.26 | 4.94 | 5.07 | 5.07 | 0.40% | 184,071 |
| Nov 15, 2024 | 5.20 | 5.39 | 5.02 | 5.05 | 5.05 | -1.94% | 208,660 |
| Nov 14, 2024 | 5.00 | 5.30 | 4.81 | 5.15 | 5.15 | 1.98% | 287,231 |
| Nov 13, 2024 | 5.37 | 5.52 | 5.00 | 5.05 | 5.05 | -7.51% | 292,006 |
| Nov 12, 2024 | 5.63 | 5.63 | 5.16 | 5.46 | 5.46 | -1.62% | 309,667 |
| Nov 11, 2024 | 5.85 | 5.85 | 5.38 | 5.55 | 5.55 | -1.94% | 320,477 |
| Nov 8, 2024 | 5.59 | 5.85 | 5.31 | 5.66 | 5.66 | 4.24% | 408,744 |
| Nov 7, 2024 | 5.41 | 5.69 | 5.25 | 5.43 | 5.43 | 0.74% | 343,664 |
| Nov 6, 2024 | 5.11 | 5.50 | 4.89 | 5.39 | 5.39 | 7.80% | 480,638 |
| Nov 5, 2024 | 4.71 | 5.16 | 4.63 | 5.00 | 5.00 | 5.04% | 401,498 |
| Nov 4, 2024 | 5.07 | 5.14 | 4.74 | 4.76 | 4.76 | -7.39% | 561,606 |
| Nov 1, 2024 | 5.42 | 5.53 | 5.02 | 5.14 | 5.14 | -3.93% | 271,792 |
| Oct 31, 2024 | 5.18 | 5.57 | 4.90 | 5.35 | 5.35 | 2.49% | 687,837 |
| Oct 30, 2024 | 5.19 | 5.41 | 4.93 | 5.22 | 5.22 | 0.58% | 441,608 |
| Oct 29, 2024 | 5.30 | 5.47 | 5.12 | 5.19 | 5.19 | -1.89% | 434,928 |
| Oct 28, 2024 | 5.79 | 5.80 | 5.10 | 5.29 | 5.29 | -9.73% | 1,032,472 |
| Oct 25, 2024 | 6.08 | 6.14 | 5.72 | 5.86 | 5.86 | -0.51% | 686,001 |
| Oct 24, 2024 | 5.95 | 6.24 | 5.51 | 5.89 | 5.89 | -1.67% | 921,807 |
| Oct 23, 2024 | 5.55 | 6.16 | 5.55 | 5.99 | 5.99 | 4.17% | 982,972 |
| Oct 22, 2024 | 6.02 | 6.55 | 5.70 | 5.75 | 5.75 | -1.37% | 1,428,965 |
| Oct 21, 2024 | 6.30 | 6.70 | 5.39 | 5.83 | 5.83 | -6.42% | 2,420,729 |
| Oct 18, 2024 | 6.39 | 7.37 | 6.20 | 6.23 | 6.23 | -2.35% | 1,844,666 |
| Oct 17, 2024 | 7.85 | 7.85 | 5.86 | 6.38 | 6.38 | -20.55% | 2,304,029 |
| Oct 16, 2024 | 8.60 | 8.74 | 7.85 | 8.03 | 8.03 | -6.63% | 1,229,922 |
| Oct 15, 2024 | 8.67 | 8.98 | 8.50 | 8.60 | 8.60 | - | 1,519,412 |
| Oct 14, 2024 | 9.10 | 9.32 | 8.47 | 8.60 | 8.60 | 0.82% | 1,559,008 |
| Oct 11, 2024 | 8.35 | 9.23 | 8.35 | 8.53 | 8.53 | 2.77% | 3,236,821 |
| Oct 10, 2024 | 8.11 | 8.65 | 7.22 | 8.30 | 8.30 | -5.14% | 4,182,462 |
| Oct 9, 2024 | 9.39 | 10.15 | 7.96 | 8.75 | 8.75 | 10.34% | 26,263,298 |
| Oct 8, 2024 | 4.16 | 9.42 | 4.16 | 7.93 | 7.93 | 83.56% | 68,968,829 |
| Oct 7, 2024 | 4.15 | 5.70 | 4.14 | 4.32 | 4.32 | -38.81% | 15,952,278 |
| Oct 4, 2024 | 8.91 | 9.00 | 6.89 | 7.06 | 7.06 | -23.09% | 1,725,144 |
| Oct 3, 2024 | 11.74 | 11.80 | 9.04 | 9.18 | 9.18 | -26.15% | 1,488,100 |
| Oct 2, 2024 | 13.78 | 14.50 | 11.47 | 12.43 | 12.43 | -12.83% | 1,309,048 |
| Oct 1, 2024 | 15.43 | 15.65 | 13.24 | 14.26 | 14.26 | -12.57% | 1,423,871 |
| Sep 30, 2024 | 15.16 | 17.19 | 14.80 | 16.31 | 16.31 | 13.74% | 1,583,473 |
| Sep 27, 2024 | 13.91 | 14.84 | 12.88 | 14.34 | 14.34 | 12.91% | 1,238,265 |
| Sep 26, 2024 | 12.50 | 14.83 | 12.08 | 12.70 | 12.70 | 6.72% | 1,914,463 |
| Sep 25, 2024 | 15.23 | 16.89 | 10.75 | 11.90 | 11.90 | -18.77% | 2,760,409 |
| Sep 24, 2024 | 16.17 | 18.00 | 13.62 | 14.65 | 14.65 | -22.07% | 3,643,276 |
| Sep 23, 2024 | 11.20 | 19.80 | 11.00 | 18.80 | 18.80 | 80.60% | 13,540,430 |
| Sep 20, 2024 | 8.89 | 11.30 | 8.75 | 10.41 | 10.41 | 18.97% | 1,877,442 |
| Sep 19, 2024 | 8.90 | 10.67 | 8.35 | 8.75 | 8.75 | 4.04% | 1,640,755 |
| Sep 18, 2024 | 7.56 | 9.21 | 7.55 | 8.41 | 8.41 | 8.66% | 1,275,779 |
| Sep 17, 2024 | 6.56 | 8.14 | 6.25 | 7.74 | 7.74 | 27.93% | 1,609,669 |
| Sep 16, 2024 | 5.32 | 6.36 | 5.28 | 6.05 | 6.05 | 10.60% | 793,186 |
| Sep 13, 2024 | 5.75 | 6.48 | 5.16 | 5.47 | 5.47 | -5.85% | 908,270 |
| Sep 12, 2024 | 5.48 | 6.43 | 5.42 | 5.81 | 5.81 | 7.39% | 1,678,504 |
| Sep 11, 2024 | 8.73 | 8.84 | 4.15 | 5.41 | 5.41 | -40.87% | 4,168,698 |
| Sep 10, 2024 | 7.83 | 9.36 | 7.26 | 9.15 | 9.15 | 35.36% | 2,820,026 |
| Sep 9, 2024 | 5.95 | 7.62 | 5.76 | 6.76 | 6.76 | 12.85% | 1,879,834 |
| Sep 6, 2024 | 5.07 | 6.97 | 5.07 | 5.99 | 5.99 | 18.85% | 4,164,392 |
| Sep 5, 2024 | 4.35 | 5.13 | 4.26 | 5.04 | 5.04 | 19.15% | 1,172,389 |
| Sep 4, 2024 | 3.29 | 4.35 | 3.26 | 4.23 | 4.23 | 28.57% | 642,847 |
| Sep 3, 2024 | 3.43 | 3.68 | 3.12 | 3.29 | 3.29 | -3.80% | 262,124 |
| Aug 30, 2024 | 3.94 | 4.44 | 3.20 | 3.42 | 3.42 | -21.56% | 1,045,377 |
| Aug 29, 2024 | 4.00 | 4.73 | 3.88 | 4.36 | 4.36 | 11.51% | 1,397,142 |
| Aug 28, 2024 | 3.35 | 4.42 | 3.31 | 3.91 | 3.91 | 20.31% | 2,155,574 |
| Aug 27, 2024 | 3.31 | 3.60 | 3.07 | 3.25 | 3.25 | - | 593,712 |
| Aug 26, 2024 | 2.83 | 3.30 | 2.83 | 3.25 | 3.25 | 15.25% | 499,932 |
| Aug 23, 2024 | 2.95 | 2.95 | 2.71 | 2.82 | 2.82 | -2.08% | 277,864 |
| Aug 22, 2024 | 2.58 | 3.14 | 2.56 | 2.88 | 2.88 | 12.50% | 600,522 |
| Aug 21, 2024 | 2.88 | 2.90 | 2.39 | 2.56 | 2.56 | -9.22% | 731,741 |
| Aug 20, 2024 | 3.20 | 3.38 | 2.82 | 2.82 | 2.82 | -14.67% | 499,431 |
| Aug 19, 2024 | 3.38 | 3.50 | 3.06 | 3.31 | 3.31 | -2.79% | 559,162 |
| Aug 16, 2024 | 3.08 | 3.50 | 3.02 | 3.40 | 3.40 | 4.29% | 661,305 |
| Aug 15, 2024 | 3.64 | 3.77 | 3.22 | 3.26 | 3.26 | -9.70% | 297,408 |
| Aug 14, 2024 | 3.41 | 3.79 | 3.20 | 3.61 | 3.61 | 7.44% | 521,512 |
| Aug 13, 2024 | 4.74 | 4.83 | 3.00 | 3.36 | 3.36 | -22.58% | 2,054,689 |
| Aug 12, 2024 | 3.48 | 4.40 | 3.17 | 4.34 | 4.34 | 33.95% | 1,074,697 |
| Aug 9, 2024 | 3.12 | 3.75 | 3.07 | 3.24 | 3.24 | 0.93% | 782,382 |
| Aug 8, 2024 | 2.84 | 3.30 | 2.61 | 3.21 | 3.21 | 30.49% | 899,731 |
| Aug 7, 2024 | 2.79 | 2.83 | 2.35 | 2.46 | 2.46 | -13.99% | 222,399 |