Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
1.480
+0.110 (8.03%)
At close: Aug 14, 2026, 4:00 PM EDT
1.450
-0.030 (-2.03%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Laser Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.36 | 1.50 | 1.30 | 1.48 | 1.48 | 8.03% | 2,518,114 |
| Aug 13, 2026 | 1.35 | 1.38 | 1.26 | 1.37 | 1.37 | 7.87% | 2,866,908 |
| Aug 12, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 1,732,955 |
| Aug 11, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 1,022,553 |
| Aug 10, 2026 | 1.14 | 1.21 | 1.11 | 1.20 | 1.20 | 5.26% | 1,947,223 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 1,338,797 |
| Aug 6, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 4.55% | 1,495,177 |
| Aug 5, 2026 | 1.07 | 1.12 | 1.03 | 1.10 | 1.10 | 2.80% | 1,863,761 |
| Aug 4, 2026 | 1.01 | 1.09 | 1.00 | 1.07 | 1.07 | 7.79% | 1,836,460 |
| Aug 3, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | 1.30% | 1,334,393 |
| Jul 31, 2026 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | - | 1,326,767 |
| Jul 30, 2026 | 0.96 | 1.05 | 0.95 | 0.98 | 0.98 | 1.42% | 3,522,474 |
| Jul 29, 2026 | 1.01 | 1.05 | 0.96 | 0.97 | 0.97 | -7.09% | 1,426,733 |
| Jul 28, 2026 | 1.03 | 1.05 | 0.97 | 1.04 | 1.04 | -1.89% | 4,082,388 |
| Jul 27, 2026 | 1.06 | 1.14 | 1.03 | 1.06 | 1.06 | -1.85% | 2,079,984 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 1,645,379 |
| Jul 23, 2026 | 1.05 | 1.16 | 1.05 | 1.11 | 1.11 | 5.71% | 2,157,426 |
| Jul 22, 2026 | 1.08 | 1.15 | 1.02 | 1.05 | 1.05 | -8.70% | 2,670,085 |
| Jul 21, 2026 | 1.23 | 1.30 | 1.09 | 1.15 | 1.15 | 5.50% | 26,438,402 |
| Jul 20, 2026 | 0.98 | 1.15 | 0.92 | 1.09 | 1.09 | 17.77% | 5,157,821 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.81 | 0.93 | 0.93 | -20.22% | 12,130,352 |
| Jul 16, 2026 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -5.69% | 1,200,508 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | - | 1,601,942 |
| Jul 14, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 737,930 |
| Jul 13, 2026 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -8.27% | 976,322 |
| Jul 10, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 1,242,104 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 2,055,567 |
| Jul 8, 2026 | 1.26 | 1.37 | 1.26 | 1.30 | 1.30 | - | 1,240,853 |
| Jul 7, 2026 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | -6.47% | 1,414,667 |
| Jul 6, 2026 | 1.40 | 1.42 | 1.32 | 1.39 | 1.39 | -0.71% | 1,952,464 |
| Jul 2, 2026 | 1.49 | 1.58 | 1.40 | 1.40 | 1.40 | -7.28% | 1,916,299 |
| Jul 1, 2026 | 1.60 | 1.65 | 1.46 | 1.51 | 1.51 | -8.48% | 2,721,848 |
| Jun 30, 2026 | 1.60 | 1.71 | 1.57 | 1.65 | 1.65 | - | 1,926,588 |
| Jun 29, 2026 | 1.66 | 1.70 | 1.55 | 1.65 | 1.65 | -3.51% | 2,589,457 |
| Jun 26, 2026 | 1.70 | 1.82 | 1.65 | 1.71 | 1.71 | -2.84% | 2,618,871 |
| Jun 25, 2026 | 1.97 | 2.00 | 1.72 | 1.76 | 1.76 | -9.28% | 3,088,879 |
| Jun 24, 2026 | 2.09 | 2.12 | 1.93 | 1.94 | 1.94 | -10.19% | 2,622,698 |
| Jun 23, 2026 | 2.00 | 2.32 | 2.00 | 2.16 | 2.16 | 1.41% | 3,098,848 |
| Jun 22, 2026 | 2.29 | 2.32 | 2.05 | 2.13 | 2.13 | -8.19% | 5,037,472 |
| Jun 18, 2026 | 2.64 | 2.73 | 2.26 | 2.32 | 2.32 | -14.71% | 6,788,383 |
| Jun 17, 2026 | 2.28 | 2.82 | 2.24 | 2.72 | 2.72 | 14.29% | 10,041,086 |
| Jun 16, 2026 | 2.29 | 2.57 | 2.16 | 2.38 | 2.38 | 20.81% | 30,139,538 |
| Jun 15, 2026 | 2.18 | 2.29 | 1.86 | 1.97 | 1.97 | -6.19% | 6,271,755 |
| Jun 12, 2026 | 2.16 | 2.27 | 1.82 | 2.10 | 2.10 | -12.86% | 11,867,070 |
| Jun 11, 2026 | 2.72 | 2.85 | 2.38 | 2.41 | 2.41 | 12.09% | 49,219,140 |
| Jun 10, 2026 | 2.34 | 2.54 | 2.08 | 2.15 | 2.15 | -14.34% | 10,692,517 |
| Jun 9, 2026 | 3.12 | 3.24 | 2.32 | 2.51 | 2.51 | -23.48% | 17,371,932 |
| Jun 8, 2026 | 3.40 | 3.99 | 3.18 | 3.28 | 3.28 | 5.81% | 33,412,382 |
| Jun 5, 2026 | 4.03 | 4.12 | 3.00 | 3.10 | 3.10 | -14.36% | 40,932,338 |
| Jun 4, 2026 | 2.79 | 3.80 | 2.77 | 3.62 | 3.62 | 15.65% | 67,964,033 |