Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
0.8892
+0.0410 (4.83%)
At close: Sep 24, 2026, 4:00 PM EDT
0.8999
+0.0107 (1.20%)
Pre-market: Sep 25, 2026, 4:44 AM EDT
Laser Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.84 | 0.91 | 0.83 | 0.89 | 0.89 | 4.83% | 1,540,718 |
| Sep 23, 2026 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -2.75% | 1,365,172 |
| Sep 22, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.39% | 1,514,003 |
| Sep 21, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.83% | 1,975,793 |
| Sep 18, 2026 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 0.50% | 2,085,961 |
| Sep 17, 2026 | 0.81 | 0.92 | 0.79 | 0.89 | 0.89 | 10.94% | 5,091,738 |
| Sep 16, 2026 | 0.76 | 0.81 | 0.74 | 0.80 | 0.80 | 2.55% | 2,541,123 |
| Sep 15, 2026 | 0.78 | 0.83 | 0.72 | 0.78 | 0.78 | -2.01% | 4,298,887 |
| Sep 14, 2026 | 0.70 | 0.81 | 0.58 | 0.80 | 0.80 | 14.55% | 11,473,522 |
| Sep 11, 2026 | 0.76 | 0.76 | 0.67 | 0.70 | 0.70 | -2.06% | 16,024,536 |
| Sep 10, 2026 | 0.80 | 0.81 | 0.67 | 0.71 | 0.71 | -11.43% | 16,603,051 |
| Sep 9, 2026 | 1.01 | 1.01 | 0.78 | 0.80 | 0.80 | -15.76% | 25,883,627 |
| Sep 8, 2026 | 1.10 | 1.12 | 0.95 | 0.95 | 0.95 | -32.06% | 16,068,636 |
| Sep 4, 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | - | 1,194,039 |
| Sep 3, 2026 | 1.49 | 1.50 | 1.38 | 1.40 | 1.40 | 1.45% | 876,281 |
| Sep 2, 2026 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | -2.13% | 688,531 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | 737,613 |
| Aug 31, 2026 | 1.43 | 1.51 | 1.43 | 1.44 | 1.44 | -1.37% | 1,059,710 |
| Aug 28, 2026 | 1.60 | 1.62 | 1.44 | 1.46 | 1.46 | -8.18% | 1,949,175 |
| Aug 27, 2026 | 1.47 | 1.68 | 1.46 | 1.59 | 1.59 | 12.77% | 4,855,123 |
| Aug 26, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 1.08% | 1,057,817 |
| Aug 25, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 6.49% | 1,464,529 |
| Aug 24, 2026 | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | 3.15% | 1,034,747 |
| Aug 21, 2026 | 1.28 | 1.36 | 1.27 | 1.27 | 1.27 | -1.55% | 880,831 |
| Aug 20, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -3.01% | 1,073,038 |
| Aug 19, 2026 | 1.34 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 1,118,421 |
| Aug 18, 2026 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -6.90% | 1,607,850 |
| Aug 17, 2026 | 1.43 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 1,553,985 |
| Aug 14, 2026 | 1.36 | 1.50 | 1.30 | 1.48 | 1.48 | 8.03% | 2,680,220 |
| Aug 13, 2026 | 1.35 | 1.38 | 1.26 | 1.37 | 1.37 | 7.87% | 2,977,984 |
| Aug 12, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 1,893,066 |
| Aug 11, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 1,062,122 |
| Aug 10, 2026 | 1.14 | 1.21 | 1.11 | 1.20 | 1.20 | 5.26% | 2,024,058 |
| Aug 7, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 1,360,022 |
| Aug 6, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 4.55% | 1,521,104 |
| Aug 5, 2026 | 1.07 | 1.12 | 1.03 | 1.10 | 1.10 | 2.80% | 1,884,676 |
| Aug 4, 2026 | 1.01 | 1.09 | 1.00 | 1.07 | 1.07 | 7.79% | 1,888,100 |
| Aug 3, 2026 | 0.99 | 1.02 | 0.97 | 0.99 | 0.99 | 1.30% | 1,381,586 |
| Jul 31, 2026 | 1.00 | 1.04 | 0.95 | 0.98 | 0.98 | - | 1,350,668 |
| Jul 30, 2026 | 0.96 | 1.05 | 0.95 | 0.98 | 0.98 | 1.42% | 3,560,557 |
| Jul 29, 2026 | 1.01 | 1.05 | 0.96 | 0.97 | 0.97 | -7.09% | 1,453,289 |
| Jul 28, 2026 | 1.03 | 1.05 | 0.97 | 1.04 | 1.04 | -1.89% | 4,116,751 |
| Jul 27, 2026 | 1.06 | 1.14 | 1.03 | 1.06 | 1.06 | -1.85% | 2,098,475 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.05 | 1.08 | 1.08 | -2.70% | 1,689,159 |
| Jul 23, 2026 | 1.05 | 1.16 | 1.05 | 1.11 | 1.11 | 5.71% | 2,163,402 |
| 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 |