Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
2.770
+0.090 (3.36%)
At close: Aug 4, 2025, 4:00 PM
2.800
+0.030 (1.08%)
After-hours: Aug 4, 2025, 6:05 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 2.65 | 2.94 | 2.63 | 2.77 | 2.77 | 3.36% | 63,570 |
| 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 |
| Jul 9, 2025 | 3.35 | 3.38 | 3.01 | 3.16 | 3.16 | 8.97% | 669,534 |
| Jul 8, 2025 | 2.65 | 3.29 | 2.62 | 2.90 | 2.90 | 21.34% | 2,291,308 |
| Jul 7, 2025 | 2.45 | 2.47 | 2.34 | 2.39 | 2.39 | -4.40% | 1,827,644 |
| Jul 3, 2025 | 2.54 | 2.65 | 2.46 | 2.50 | 2.50 | -5.30% | 64,909 |
| Jul 2, 2025 | 2.57 | 2.71 | 2.53 | 2.64 | 2.64 | 1.93% | 100,606 |
| Jul 1, 2025 | 2.71 | 2.72 | 2.50 | 2.59 | 2.59 | -3.72% | 104,245 |
| Jun 30, 2025 | 2.39 | 2.76 | 2.39 | 2.69 | 2.69 | 12.08% | 538,478 |
| Jun 27, 2025 | 2.38 | 2.42 | 2.28 | 2.40 | 2.40 | 2.56% | 133,452 |
| Jun 26, 2025 | 2.00 | 2.36 | 1.98 | 2.34 | 2.34 | 17.00% | 244,560 |
| Jun 25, 2025 | 1.95 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 113,237 |
| Jun 24, 2025 | 1.85 | 1.98 | 1.84 | 1.92 | 1.92 | 1.05% | 114,210 |
| Jun 23, 2025 | 1.99 | 2.05 | 1.85 | 1.90 | 1.90 | -5.47% | 102,708 |
| Jun 20, 2025 | 1.94 | 2.05 | 1.84 | 2.01 | 2.01 | 4.15% | 163,646 |
| Jun 18, 2025 | 2.10 | 2.14 | 1.91 | 1.93 | 1.93 | -7.43% | 115,083 |
| Jun 17, 2025 | 2.27 | 2.29 | 2.02 | 2.09 | 2.09 | -10.52% | 261,024 |
| Jun 16, 2025 | 2.35 | 2.41 | 2.26 | 2.33 | 2.33 | 2.64% | 42,454 |
| Jun 13, 2025 | 2.40 | 2.48 | 2.25 | 2.27 | 2.27 | -9.56% | 59,593 |
| Jun 12, 2025 | 2.45 | 2.54 | 2.37 | 2.51 | 2.51 | 3.72% | 75,509 |
| Jun 11, 2025 | 2.39 | 2.49 | 2.36 | 2.42 | 2.42 | - | 51,555 |
| Jun 10, 2025 | 2.45 | 2.49 | 2.37 | 2.42 | 2.42 | -2.02% | 72,435 |
| Jun 9, 2025 | 2.32 | 2.47 | 2.26 | 2.47 | 2.47 | 9.78% | 113,316 |
| Jun 6, 2025 | 2.31 | 2.35 | 2.24 | 2.25 | 2.25 | -2.17% | 87,197 |
| Jun 5, 2025 | 2.33 | 2.40 | 2.24 | 2.30 | 2.30 | -2.95% | 63,555 |
| Jun 4, 2025 | 2.36 | 2.44 | 2.32 | 2.37 | 2.37 | 0.42% | 81,185 |
| Jun 3, 2025 | 2.36 | 2.44 | 2.31 | 2.36 | 2.36 | -0.42% | 48,237 |
| Jun 2, 2025 | 2.24 | 2.42 | 2.22 | 2.37 | 2.37 | 3.49% | 130,781 |
| May 30, 2025 | 2.40 | 2.49 | 2.12 | 2.29 | 2.29 | -6.53% | 209,953 |
| May 29, 2025 | 2.42 | 2.46 | 2.35 | 2.45 | 2.45 | 1.66% | 57,096 |
| May 28, 2025 | 2.49 | 2.56 | 2.36 | 2.41 | 2.41 | -5.86% | 113,603 |
| May 27, 2025 | 2.64 | 2.65 | 2.48 | 2.56 | 2.56 | -1.54% | 118,279 |
| May 23, 2025 | 2.52 | 2.60 | 2.43 | 2.60 | 2.60 | 2.36% | 94,833 |
| May 22, 2025 | 2.66 | 2.66 | 2.52 | 2.54 | 2.54 | -4.87% | 116,590 |