LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
3.100
-0.150 (-4.62%)
At close: Dec 26, 2024, 4:00 PM
3.290
+0.190 (6.13%)
After-hours: Dec 26, 2024, 7:58 PM EST
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 3.27 | 3.49 | 3.03 | 3.10 | 3.10 | -4.62% | 534,262 |
| Dec 24, 2024 | 3.30 | 3.40 | 3.01 | 3.25 | 3.25 | - | 517,090 |
| Dec 23, 2024 | 2.73 | 3.35 | 2.73 | 3.25 | 3.25 | 20.82% | 1,074,928 |
| Dec 20, 2024 | 2.60 | 2.70 | 2.52 | 2.69 | 2.69 | 3.46% | 304,460 |
| Dec 19, 2024 | 2.68 | 2.80 | 2.36 | 2.60 | 2.60 | -1.52% | 402,130 |
| Dec 18, 2024 | 2.55 | 2.86 | 2.44 | 2.64 | 2.64 | 4.76% | 883,336 |
| Dec 17, 2024 | 2.16 | 2.54 | 2.11 | 2.52 | 2.52 | 15.07% | 683,595 |
| Dec 16, 2024 | 2.24 | 2.33 | 2.10 | 2.19 | 2.19 | -1.79% | 517,111 |
| Dec 13, 2024 | 1.97 | 2.26 | 1.95 | 2.23 | 2.23 | 14.95% | 853,467 |
| Dec 12, 2024 | 1.94 | 1.96 | 1.88 | 1.94 | 1.94 | 0.52% | 193,050 |
| Dec 11, 2024 | 1.94 | 1.97 | 1.85 | 1.93 | 1.93 | 1.58% | 267,972 |
| Dec 10, 2024 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | 2.70% | 284,813 |
| Dec 9, 2024 | 1.87 | 1.94 | 1.81 | 1.85 | 1.85 | 1.09% | 254,233 |
| Dec 6, 2024 | 1.78 | 1.90 | 1.75 | 1.83 | 1.83 | 2.81% | 241,641 |
| Dec 5, 2024 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -2.73% | 182,064 |
| Dec 4, 2024 | 1.91 | 1.97 | 1.75 | 1.83 | 1.83 | -1.61% | 293,530 |
| Dec 3, 2024 | 1.83 | 2.04 | 1.83 | 1.86 | 1.86 | 1.92% | 704,238 |
| Dec 2, 2024 | 1.65 | 1.85 | 1.60 | 1.83 | 1.83 | 9.94% | 440,217 |
| Nov 29, 2024 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | - | 58,507 |
| Nov 27, 2024 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | - | 66,106 |
| Nov 26, 2024 | 1.60 | 1.73 | 1.57 | 1.66 | 1.66 | 0.61% | 120,883 |
| Nov 25, 2024 | 1.52 | 1.70 | 1.52 | 1.65 | 1.65 | 10.74% | 182,107 |
| Nov 22, 2024 | 1.52 | 1.68 | 1.49 | 1.49 | 1.49 | -0.67% | 356,256 |
| Nov 21, 2024 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | - | 79,004 |
| Nov 20, 2024 | 1.57 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 258,125 |
| Nov 19, 2024 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 2.61% | 72,438 |
| Nov 18, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4.79% | 51,224 |
| Nov 15, 2024 | 1.57 | 1.57 | 1.40 | 1.46 | 1.46 | -6.41% | 197,110 |
| Nov 14, 2024 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 5,695 |
| Nov 13, 2024 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 15,933 |
| Nov 12, 2024 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 37,105 |
| Nov 11, 2024 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 27,062 |
| Nov 8, 2024 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -1.27% | 34,015 |
| Nov 7, 2024 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 27,814 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 21,103 |
| Nov 5, 2024 | 1.53 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 31,832 |
| Nov 4, 2024 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 20,868 |
| Nov 1, 2024 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 32,494 |
| Oct 31, 2024 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 0.63% | 38,100 |
| Oct 30, 2024 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 3.27% | 44,691 |
| Oct 29, 2024 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -10.00% | 90,331 |
| Oct 28, 2024 | 1.65 | 1.71 | 1.61 | 1.70 | 1.70 | 2.41% | 34,286 |
| Oct 25, 2024 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 29,313 |
| Oct 24, 2024 | 1.63 | 1.74 | 1.63 | 1.72 | 1.72 | 7.50% | 140,279 |
| Oct 23, 2024 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 38,846 |
| Oct 22, 2024 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -2.38% | 26,939 |
| Oct 21, 2024 | 1.70 | 1.72 | 1.65 | 1.68 | 1.68 | 2.44% | 69,966 |
| Oct 18, 2024 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | 1.86% | 44,234 |
| Oct 17, 2024 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 41,233 |
| Oct 16, 2024 | 1.61 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 69,052 |
| Oct 15, 2024 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 47,952 |
| Oct 14, 2024 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 95,719 |
| Oct 11, 2024 | 1.55 | 1.62 | 1.50 | 1.55 | 1.55 | -1.27% | 72,611 |
| Oct 10, 2024 | 1.44 | 1.63 | 1.44 | 1.57 | 1.57 | 8.28% | 138,673 |
| Oct 9, 2024 | 1.47 | 1.51 | 1.42 | 1.45 | 1.45 | -2.68% | 67,107 |
| Oct 8, 2024 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | 0.68% | 123,262 |
| Oct 7, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 29,601 |
| Oct 4, 2024 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 27,266 |
| Oct 3, 2024 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 4.20% | 69,340 |
| Oct 2, 2024 | 1.51 | 1.57 | 1.42 | 1.43 | 1.43 | -2.72% | 129,359 |
| Oct 1, 2024 | 1.35 | 1.50 | 1.35 | 1.47 | 1.47 | 7.30% | 128,924 |
| Sep 30, 2024 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 47,433 |
| Sep 27, 2024 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 66,596 |
| Sep 26, 2024 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 6.06% | 266,305 |
| Sep 25, 2024 | 1.29 | 1.37 | 1.29 | 1.32 | 1.32 | 3.94% | 107,805 |
| Sep 24, 2024 | 1.25 | 1.32 | 1.21 | 1.27 | 1.27 | 4.96% | 129,640 |
| Sep 23, 2024 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -3.97% | 39,133 |
| Sep 20, 2024 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | -0.79% | 116,566 |
| Sep 19, 2024 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 96,716 |
| Sep 18, 2024 | 1.21 | 1.29 | 1.18 | 1.23 | 1.23 | 2.50% | 69,144 |
| Sep 17, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 27,362 |
| Sep 16, 2024 | 1.18 | 1.26 | 1.11 | 1.18 | 1.18 | 1.72% | 22,917 |
| Sep 13, 2024 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -3.17% | 12,750 |
| Sep 12, 2024 | 1.13 | 1.26 | 1.13 | 1.20 | 1.20 | 8.42% | 39,709 |
| Sep 11, 2024 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 6.25% | 51,200 |
| Sep 10, 2024 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -11.11% | 97,156 |
| Sep 9, 2024 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | - | 89,155 |
| Sep 6, 2024 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 102,542 |
| Sep 5, 2024 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 30,866 |
| Sep 4, 2024 | 1.29 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 77,896 |
| Sep 3, 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 13,991 |
| Aug 30, 2024 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 25,870 |
| Aug 29, 2024 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | - | 40,069 |
| Aug 28, 2024 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 25,238 |
| Aug 27, 2024 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 71,243 |
| Aug 26, 2024 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | - | 120,426 |
| Aug 23, 2024 | 1.34 | 1.43 | 1.34 | 1.37 | 1.37 | 3.79% | 58,418 |
| Aug 22, 2024 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 6,598 |
| Aug 21, 2024 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 1,878 |
| Aug 20, 2024 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 8,892 |
| Aug 19, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 26,287 |
| Aug 16, 2024 | 1.35 | 1.44 | 1.32 | 1.35 | 1.35 | 3.05% | 33,200 |
| Aug 15, 2024 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 51,939 |
| Aug 14, 2024 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -3.00% | 12,972 |
| Aug 13, 2024 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -0.57% | 14,622 |
| Aug 12, 2024 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | 0.71% | 27,387 |
| Aug 9, 2024 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 5.26% | 17,450 |
| Aug 8, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 27,360 |
| Aug 7, 2024 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 22,536 |
| Aug 6, 2024 | 1.42 | 1.45 | 1.32 | 1.37 | 1.37 | -2.07% | 15,388 |