LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
11.00
+0.49 (4.66%)
At close: Mar 16, 2026, 4:00 PM EDT
10.71
-0.29 (-2.64%)
Pre-market: Mar 17, 2026, 4:51 AM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 10.70 | 11.09 | 10.59 | 11.00 | 11.00 | 4.66% | 1,041,928 |
| Mar 13, 2026 | 11.06 | 11.32 | 10.36 | 10.51 | 10.51 | -4.19% | 1,233,086 |
| Mar 12, 2026 | 10.90 | 11.23 | 10.30 | 10.97 | 10.97 | 0.73% | 1,542,332 |
| Mar 11, 2026 | 11.08 | 11.15 | 10.57 | 10.89 | 10.89 | -1.63% | 1,142,500 |
| Mar 10, 2026 | 11.19 | 11.60 | 10.98 | 11.07 | 11.07 | -0.18% | 1,150,583 |
| Mar 9, 2026 | 10.74 | 11.12 | 10.35 | 11.09 | 11.09 | 0.18% | 1,732,706 |
| Mar 6, 2026 | 10.89 | 11.97 | 10.80 | 11.07 | 11.07 | -2.29% | 1,743,344 |
| Mar 5, 2026 | 11.64 | 11.81 | 10.93 | 11.33 | 11.33 | -3.98% | 1,401,027 |
| Mar 4, 2026 | 12.16 | 12.35 | 11.60 | 11.80 | 11.80 | -1.50% | 1,828,520 |
| Mar 3, 2026 | 11.62 | 12.46 | 11.46 | 11.98 | 11.98 | -0.25% | 3,369,456 |
| Mar 2, 2026 | 10.41 | 12.23 | 10.40 | 12.01 | 12.01 | 15.15% | 4,258,851 |
| Feb 27, 2026 | 10.78 | 10.87 | 10.03 | 10.43 | 10.43 | -6.37% | 1,895,805 |
| Feb 26, 2026 | 11.61 | 11.61 | 10.53 | 11.14 | 11.14 | -5.35% | 2,640,036 |
| Feb 25, 2026 | 12.09 | 12.64 | 11.58 | 11.77 | 11.77 | -1.83% | 3,630,418 |
| Feb 24, 2026 | 11.36 | 12.08 | 11.11 | 11.99 | 11.99 | 7.05% | 2,905,597 |
| Feb 23, 2026 | 11.90 | 12.10 | 10.71 | 11.20 | 11.20 | -6.67% | 2,596,626 |
| Feb 20, 2026 | 13.02 | 13.50 | 11.85 | 12.00 | 12.00 | -11.76% | 3,834,874 |
| Feb 19, 2026 | 11.35 | 13.76 | 11.33 | 13.60 | 13.60 | 21.00% | 4,060,780 |
| Feb 18, 2026 | 11.25 | 11.71 | 10.98 | 11.24 | 11.24 | 0.54% | 1,492,153 |
| Feb 17, 2026 | 11.50 | 11.50 | 10.40 | 11.18 | 11.18 | -2.95% | 2,095,538 |
| Feb 13, 2026 | 12.28 | 12.33 | 11.33 | 11.52 | 11.52 | -7.69% | 2,604,738 |
| Feb 12, 2026 | 10.79 | 12.50 | 10.50 | 12.48 | 12.48 | 21.52% | 7,299,982 |
| Feb 11, 2026 | 11.20 | 11.33 | 9.80 | 10.27 | 10.27 | -6.72% | 2,237,463 |
| Feb 10, 2026 | 11.26 | 11.48 | 10.50 | 11.01 | 11.01 | -2.82% | 1,857,037 |
| Feb 9, 2026 | 10.59 | 11.57 | 10.54 | 11.33 | 11.33 | 7.29% | 2,751,625 |
| Feb 6, 2026 | 9.45 | 10.96 | 9.35 | 10.56 | 10.56 | 16.56% | 2,700,784 |
| Feb 5, 2026 | 9.01 | 9.80 | 8.72 | 9.06 | 9.06 | -3.62% | 2,883,902 |
| Feb 4, 2026 | 10.96 | 10.96 | 8.95 | 9.40 | 9.40 | -13.68% | 3,869,584 |
| Feb 3, 2026 | 10.89 | 11.03 | 10.01 | 10.89 | 10.89 | 3.71% | 2,285,423 |
| Feb 2, 2026 | 10.28 | 11.24 | 10.25 | 10.50 | 10.50 | 0.77% | 2,211,396 |
| Jan 30, 2026 | 11.30 | 11.52 | 10.31 | 10.42 | 10.42 | -9.31% | 2,955,382 |
| Jan 29, 2026 | 11.61 | 11.75 | 10.68 | 11.49 | 11.49 | 1.86% | 2,264,838 |
| Jan 28, 2026 | 11.39 | 12.19 | 11.10 | 11.28 | 11.28 | 0.27% | 2,525,481 |
| Jan 27, 2026 | 10.13 | 11.33 | 9.85 | 11.25 | 11.25 | 9.97% | 4,155,434 |
| Jan 26, 2026 | 12.16 | 12.22 | 10.08 | 10.23 | 10.23 | -17.77% | 6,116,362 |
| Jan 23, 2026 | 14.39 | 14.41 | 12.42 | 12.44 | 12.44 | -13.19% | 4,486,002 |
| Jan 22, 2026 | 13.89 | 14.68 | 13.37 | 14.33 | 14.33 | 5.06% | 2,719,293 |
| Jan 21, 2026 | 14.99 | 15.24 | 12.52 | 13.64 | 13.64 | -2.57% | 5,025,763 |
| Jan 20, 2026 | 12.00 | 14.56 | 11.81 | 14.00 | 14.00 | 11.38% | 4,780,940 |
| Jan 16, 2026 | 13.25 | 13.69 | 12.45 | 12.57 | 12.57 | -4.56% | 3,549,919 |
| Jan 15, 2026 | 14.05 | 15.04 | 13.15 | 13.17 | 13.17 | -0.45% | 7,317,674 |
| Jan 14, 2026 | 11.62 | 13.40 | 11.03 | 13.23 | 13.23 | 13.46% | 5,673,310 |
| Jan 13, 2026 | 12.12 | 12.30 | 11.59 | 11.66 | 11.66 | -2.75% | 1,703,213 |
| Jan 12, 2026 | 12.29 | 12.46 | 11.42 | 11.99 | 11.99 | -2.84% | 1,916,625 |
| Jan 9, 2026 | 12.72 | 12.75 | 12.10 | 12.34 | 12.34 | -2.30% | 2,027,019 |
| Jan 8, 2026 | 12.09 | 12.73 | 11.75 | 12.63 | 12.63 | 3.52% | 2,409,102 |
| Jan 7, 2026 | 11.51 | 12.49 | 11.29 | 12.20 | 12.20 | 5.90% | 2,698,829 |
| Jan 6, 2026 | 11.63 | 11.69 | 11.07 | 11.52 | 11.52 | -1.45% | 1,871,728 |
| Jan 5, 2026 | 12.02 | 12.10 | 10.90 | 11.69 | 11.69 | -0.26% | 2,802,035 |
| Jan 2, 2026 | 11.13 | 11.78 | 10.50 | 11.72 | 11.72 | 8.52% | 2,445,149 |