Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
4.600
+0.070 (1.55%)
At close: Aug 28, 2025, 4:00 PM
4.610
+0.010 (0.22%)
After-hours: Aug 28, 2025, 7:58 PM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.68 | 5.30 | 4.46 | 4.60 | 4.60 | 1.55% | 897,998 |
| 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 |
| 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 |