Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
0.7181
+0.0091 (1.28%)
At close: May 1, 2026, 4:00 PM EDT
0.7000
-0.0181 (-2.52%)
After-hours: May 1, 2026, 7:52 PM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.74 | 0.75 | 0.65 | 0.72 | 0.72 | 1.28% | 1,851,067 |
| Apr 30, 2026 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | 3.61% | 1,274,553 |
| Apr 29, 2026 | 0.73 | 0.73 | 0.67 | 0.68 | 0.68 | -4.31% | 1,619,430 |
| Apr 28, 2026 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -8.99% | 1,851,064 |
| Apr 27, 2026 | 0.72 | 0.85 | 0.56 | 0.79 | 0.79 | -19.38% | 8,439,108 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 0.47% | 1,222,464 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -3.96% | 1,634,115 |
| Apr 22, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 1,331,585 |
| Apr 21, 2026 | 1.09 | 1.10 | 0.97 | 1.00 | 1.00 | -10.71% | 2,805,091 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | -2.61% | 1,291,351 |
| Apr 17, 2026 | 1.22 | 1.24 | 1.09 | 1.15 | 1.15 | -5.74% | 3,830,041 |
| Apr 16, 2026 | 1.08 | 1.30 | 1.07 | 1.22 | 1.22 | 12.96% | 5,654,235 |
| Apr 15, 2026 | 1.05 | 1.08 | 0.99 | 1.08 | 1.08 | 2.86% | 2,179,194 |
| Apr 14, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 8.25% | 6,987,563 |
| Apr 13, 2026 | 0.95 | 1.05 | 0.94 | 0.97 | 0.97 | 3.20% | 1,825,280 |
| Apr 10, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.61% | 653,552 |
| Apr 9, 2026 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -2.74% | 803,818 |
| Apr 8, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | 6.79% | 867,738 |
| Apr 7, 2026 | 0.98 | 1.01 | 0.91 | 0.91 | 0.91 | -8.60% | 1,072,048 |
| Apr 6, 2026 | 1.06 | 1.07 | 0.98 | 1.00 | 1.00 | -4.21% | 1,714,564 |
| Apr 2, 2026 | 0.98 | 1.05 | 0.96 | 1.04 | 1.04 | 0.97% | 1,229,618 |
| Apr 1, 2026 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 1,408,646 |
| Mar 31, 2026 | 0.91 | 1.04 | 0.89 | 1.00 | 1.00 | 10.05% | 1,807,154 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.87 | 0.91 | 0.91 | -5.69% | 1,278,405 |
| Mar 27, 2026 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -2.74% | 744,510 |
| Mar 26, 2026 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | 1.23% | 859,113 |
| Mar 25, 2026 | 1.06 | 1.11 | 0.96 | 0.98 | 0.98 | -5.90% | 1,567,808 |
| Mar 24, 2026 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 1,919,563 |
| Mar 23, 2026 | 0.90 | 1.03 | 0.89 | 1.01 | 1.01 | 21.69% | 2,246,559 |
| Mar 20, 2026 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -6.39% | 743,240 |
| Mar 19, 2026 | 0.85 | 0.91 | 0.80 | 0.89 | 0.89 | 4.32% | 770,253 |
| Mar 18, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -6.76% | 1,359,900 |
| Mar 17, 2026 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -4.15% | 690,591 |
| Mar 16, 2026 | 1.07 | 1.07 | 0.83 | 0.95 | 0.95 | -11.94% | 3,122,798 |
| Mar 13, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 880,498 |
| Mar 12, 2026 | 1.12 | 1.17 | 1.04 | 1.05 | 1.05 | -6.25% | 1,358,727 |
| Mar 11, 2026 | 1.08 | 1.12 | 1.01 | 1.12 | 1.12 | 5.16% | 1,307,180 |
| Mar 10, 2026 | 1.17 | 1.23 | 1.05 | 1.07 | 1.07 | -8.97% | 2,349,924 |
| Mar 9, 2026 | 1.15 | 1.19 | 1.03 | 1.17 | 1.17 | 5.41% | 3,672,661 |
| Mar 6, 2026 | 1.06 | 1.14 | 1.02 | 1.11 | 1.11 | 5.71% | 2,221,403 |
| Mar 5, 2026 | 1.00 | 1.13 | 0.99 | 1.05 | 1.05 | 1.94% | 2,238,479 |
| Mar 4, 2026 | 0.97 | 1.07 | 0.94 | 1.03 | 1.03 | 9.08% | 1,297,082 |
| Mar 3, 2026 | 0.96 | 0.99 | 0.89 | 0.94 | 0.94 | -0.55% | 927,783 |
| Mar 2, 2026 | 0.96 | 1.04 | 0.89 | 0.95 | 0.95 | -2.80% | 1,349,391 |
| Feb 27, 2026 | 1.04 | 1.06 | 0.95 | 0.98 | 0.98 | -5.16% | 1,682,516 |
| Feb 26, 2026 | 0.94 | 1.19 | 0.93 | 1.03 | 1.03 | 11.82% | 5,688,333 |
| Feb 25, 2026 | 0.89 | 0.92 | 0.87 | 0.92 | 0.92 | 8.36% | 1,498,412 |
| Feb 24, 2026 | 0.80 | 0.87 | 0.79 | 0.85 | 0.85 | 7.73% | 840,677 |
| Feb 23, 2026 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | 3.00% | 501,013 |
| Feb 20, 2026 | 0.80 | 0.85 | 0.76 | 0.77 | 0.77 | -4.36% | 855,330 |