Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
3.110
-0.140 (-4.31%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.19 | 3.19 | 3.06 | 3.13 | - | -3.69% | 36,877 |
| Mar 27, 2025 | 3.37 | 3.49 | 3.20 | 3.25 | 3.25 | -1.81% | 78,227 |
| Mar 26, 2025 | 3.45 | 3.50 | 3.28 | 3.31 | 3.31 | -5.43% | 70,289 |
| Mar 25, 2025 | 3.61 | 3.62 | 3.42 | 3.50 | 3.50 | -3.58% | 87,169 |
| Mar 24, 2025 | 3.62 | 3.65 | 3.51 | 3.63 | 3.63 | 4.01% | 111,962 |
| Mar 21, 2025 | 3.46 | 3.61 | 3.32 | 3.49 | 3.49 | - | 49,693 |
| Mar 20, 2025 | 3.60 | 3.63 | 3.43 | 3.49 | 3.49 | -1.69% | 114,646 |
| Mar 19, 2025 | 3.43 | 3.55 | 3.37 | 3.55 | 3.55 | 4.11% | 61,876 |
| Mar 18, 2025 | 3.45 | 3.49 | 3.32 | 3.41 | 3.41 | -1.16% | 111,549 |
| Mar 17, 2025 | 3.63 | 3.66 | 3.42 | 3.45 | 3.45 | -4.70% | 153,761 |
| Mar 14, 2025 | 3.30 | 3.64 | 3.25 | 3.62 | 3.62 | 12.77% | 218,612 |
| Mar 13, 2025 | 3.43 | 3.52 | 3.18 | 3.21 | 3.21 | -6.69% | 194,264 |
| Mar 12, 2025 | 3.57 | 3.67 | 3.42 | 3.44 | 3.44 | -0.86% | 155,940 |
| Mar 11, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 166,605 |
| Mar 10, 2025 | 3.64 | 3.64 | 3.26 | 3.30 | 3.30 | -10.33% | 167,148 |
| Mar 7, 2025 | 3.83 | 3.93 | 3.52 | 3.68 | 3.68 | -3.92% | 176,835 |
| Mar 6, 2025 | 3.53 | 3.97 | 3.49 | 3.83 | 3.83 | 6.98% | 271,157 |
| Mar 5, 2025 | 3.58 | 3.63 | 3.44 | 3.58 | 3.58 | 1.99% | 146,887 |
| Mar 4, 2025 | 3.34 | 3.65 | 3.30 | 3.51 | 3.51 | 3.85% | 172,329 |
| Mar 3, 2025 | 3.66 | 3.74 | 3.35 | 3.38 | 3.38 | -5.85% | 181,760 |
| Feb 28, 2025 | 3.33 | 3.64 | 3.25 | 3.59 | 3.59 | 6.53% | 191,399 |
| Feb 27, 2025 | 3.53 | 3.62 | 3.35 | 3.37 | 3.37 | -3.71% | 93,243 |
| Feb 26, 2025 | 3.24 | 3.58 | 3.24 | 3.50 | 3.50 | 8.53% | 158,997 |
| Feb 25, 2025 | 3.48 | 3.53 | 3.20 | 3.23 | 3.23 | -7.86% | 285,143 |
| Feb 24, 2025 | 3.50 | 3.84 | 3.41 | 3.50 | 3.50 | 1.45% | 319,640 |
| Feb 21, 2025 | 3.76 | 3.76 | 3.44 | 3.45 | 3.45 | -5.74% | 167,151 |
| Feb 20, 2025 | 3.78 | 3.88 | 3.58 | 3.66 | 3.66 | -3.68% | 282,441 |
| Feb 19, 2025 | 3.94 | 3.97 | 3.78 | 3.80 | 3.80 | -3.06% | 174,344 |
| Feb 18, 2025 | 3.94 | 4.03 | 3.90 | 3.92 | 3.92 | -0.76% | 130,724 |
| Feb 14, 2025 | 3.95 | 4.18 | 3.90 | 3.95 | 3.95 | -0.75% | 217,357 |
| Feb 13, 2025 | 3.95 | 4.07 | 3.84 | 3.98 | 3.98 | 0.76% | 132,516 |
| Feb 12, 2025 | 3.96 | 4.04 | 3.80 | 3.95 | 3.95 | -1.00% | 247,546 |
| Feb 11, 2025 | 4.16 | 4.24 | 3.89 | 3.99 | 3.99 | -2.21% | 256,376 |
| Feb 10, 2025 | 4.26 | 4.30 | 4.01 | 4.08 | 4.08 | -4.45% | 286,147 |
| Feb 7, 2025 | 4.53 | 4.70 | 4.26 | 4.27 | 4.27 | -7.38% | 243,424 |
| Feb 6, 2025 | 4.68 | 4.80 | 4.48 | 4.61 | 4.61 | 0.44% | 169,178 |
| Feb 5, 2025 | 4.68 | 4.71 | 4.52 | 4.59 | 4.59 | -2.34% | 327,515 |
| Feb 4, 2025 | 4.62 | 4.75 | 4.57 | 4.70 | 4.70 | 2.84% | 164,099 |
| Feb 3, 2025 | 4.52 | 4.70 | 4.41 | 4.57 | 4.57 | -3.59% | 175,942 |
| Jan 31, 2025 | 4.88 | 4.90 | 4.50 | 4.74 | 4.74 | -2.47% | 237,863 |
| Jan 30, 2025 | 5.05 | 5.12 | 4.81 | 4.86 | 4.86 | -3.38% | 168,749 |
| Jan 29, 2025 | 4.93 | 5.10 | 4.81 | 5.03 | 5.03 | 2.65% | 308,555 |
| Jan 28, 2025 | 5.00 | 5.09 | 4.81 | 4.90 | 4.90 | -0.81% | 207,271 |
| Jan 27, 2025 | 5.00 | 5.14 | 4.75 | 4.94 | 4.94 | -2.37% | 270,633 |
| Jan 24, 2025 | 5.30 | 5.30 | 5.02 | 5.06 | 5.06 | -4.17% | 254,783 |
| Jan 23, 2025 | 5.27 | 5.44 | 5.17 | 5.28 | 5.28 | - | 201,261 |
| Jan 22, 2025 | 5.51 | 5.60 | 5.25 | 5.28 | 5.28 | -3.30% | 207,263 |
| Jan 21, 2025 | 5.55 | 5.56 | 5.35 | 5.46 | 5.46 | -1.09% | 206,214 |
| Jan 17, 2025 | 5.47 | 5.64 | 5.30 | 5.52 | 5.52 | -0.18% | 226,809 |
| Jan 16, 2025 | 5.27 | 5.59 | 5.25 | 5.53 | 5.53 | 6.35% | 284,060 |