LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
3.030
-0.110 (-3.50%)
At close: Jun 27, 2025, 4:00 PM
2.990
-0.040 (-1.32%)
After-hours: Jun 27, 2025, 7:51 PM EDT
LightPath Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 3.13 | 3.13 | 2.96 | 3.03 | 3.03 | -3.50% | 71,065 |
Jun 26, 2025 | 3.12 | 3.16 | 3.07 | 3.14 | 3.14 | - | 78,500 |
Jun 25, 2025 | 3.21 | 3.22 | 3.07 | 3.14 | 3.14 | -1.57% | 107,478 |
Jun 24, 2025 | 3.00 | 3.24 | 3.00 | 3.19 | 3.19 | 7.05% | 122,636 |
Jun 23, 2025 | 3.01 | 3.28 | 2.94 | 2.98 | 2.98 | -3.25% | 257,599 |
Jun 20, 2025 | 2.94 | 3.11 | 2.90 | 3.08 | 3.08 | 4.76% | 347,253 |
Jun 18, 2025 | 2.93 | 3.04 | 2.93 | 2.94 | 2.94 | - | 77,633 |
Jun 17, 2025 | 2.99 | 3.04 | 2.90 | 2.94 | 2.94 | -1.34% | 86,899 |
Jun 16, 2025 | 3.16 | 3.18 | 2.98 | 2.98 | 2.98 | -3.87% | 274,774 |
Jun 13, 2025 | 2.80 | 3.25 | 2.78 | 3.10 | 3.10 | 10.71% | 481,828 |
Jun 12, 2025 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -2.44% | 72,802 |
Jun 11, 2025 | 2.83 | 2.88 | 2.80 | 2.87 | 2.87 | 2.14% | 88,534 |
Jun 10, 2025 | 3.06 | 3.09 | 2.80 | 2.81 | 2.81 | -8.17% | 335,467 |
Jun 9, 2025 | 2.92 | 3.16 | 2.83 | 3.06 | 3.06 | 2.34% | 216,324 |
Jun 6, 2025 | 2.97 | 3.00 | 2.88 | 2.99 | 2.99 | 1.70% | 74,851 |
Jun 5, 2025 | 2.92 | 3.00 | 2.80 | 2.94 | 2.94 | 1.38% | 106,307 |
Jun 4, 2025 | 2.91 | 2.94 | 2.80 | 2.90 | 2.90 | - | 150,027 |
Jun 3, 2025 | 3.01 | 3.04 | 2.87 | 2.90 | 2.90 | -3.65% | 112,072 |
Jun 2, 2025 | 2.84 | 3.02 | 2.82 | 3.01 | 3.01 | 7.50% | 177,573 |
May 30, 2025 | 2.95 | 2.98 | 2.76 | 2.80 | 2.80 | -5.08% | 86,449 |
May 29, 2025 | 2.62 | 3.08 | 2.62 | 2.95 | 2.95 | 15.23% | 722,962 |
May 28, 2025 | 2.38 | 2.58 | 2.28 | 2.56 | 2.56 | 7.56% | 257,771 |
May 27, 2025 | 2.40 | 2.40 | 2.29 | 2.38 | 2.38 | 0.42% | 88,779 |
May 23, 2025 | 2.38 | 2.40 | 2.33 | 2.37 | 2.37 | -0.42% | 40,892 |
May 22, 2025 | 2.33 | 2.42 | 2.26 | 2.38 | 2.38 | 2.15% | 99,050 |
May 21, 2025 | 2.21 | 2.40 | 2.21 | 2.33 | 2.33 | 5.43% | 127,114 |
May 20, 2025 | 2.40 | 2.40 | 2.21 | 2.21 | 2.21 | -10.16% | 177,140 |
May 19, 2025 | 2.50 | 2.50 | 2.40 | 2.46 | 2.46 | -3.53% | 162,422 |
May 16, 2025 | 2.55 | 2.72 | 2.43 | 2.55 | 2.55 | 1.59% | 303,480 |
May 15, 2025 | 2.64 | 2.69 | 2.42 | 2.51 | 2.51 | -5.28% | 164,947 |
May 14, 2025 | 2.73 | 2.74 | 2.61 | 2.65 | 2.65 | -2.57% | 116,670 |
May 13, 2025 | 2.63 | 2.73 | 2.57 | 2.72 | 2.72 | 4.21% | 178,236 |
May 12, 2025 | 2.54 | 2.69 | 2.51 | 2.61 | 2.61 | 6.97% | 175,459 |
May 9, 2025 | 2.38 | 2.49 | 2.31 | 2.44 | 2.44 | 1.24% | 101,057 |
May 8, 2025 | 2.40 | 2.45 | 2.36 | 2.41 | 2.41 | 2.55% | 93,993 |
May 7, 2025 | 2.27 | 2.41 | 2.27 | 2.35 | 2.35 | 2.62% | 71,820 |
May 6, 2025 | 2.36 | 2.46 | 2.29 | 2.29 | 2.29 | -6.15% | 53,352 |
May 5, 2025 | 2.50 | 2.53 | 2.34 | 2.44 | 2.44 | -2.01% | 123,030 |
May 2, 2025 | 2.37 | 2.55 | 2.30 | 2.49 | 2.49 | 6.41% | 213,499 |
May 1, 2025 | 2.29 | 2.36 | 2.25 | 2.34 | 2.34 | -0.43% | 63,193 |
Apr 30, 2025 | 2.35 | 2.41 | 2.28 | 2.35 | 2.35 | -1.67% | 79,954 |
Apr 29, 2025 | 2.42 | 2.43 | 2.34 | 2.39 | 2.39 | - | 72,653 |
Apr 28, 2025 | 2.26 | 2.50 | 2.25 | 2.39 | 2.39 | 9.13% | 346,053 |
Apr 25, 2025 | 2.11 | 2.23 | 2.08 | 2.19 | 2.19 | 3.30% | 92,761 |
Apr 24, 2025 | 1.98 | 2.17 | 1.98 | 2.12 | 2.12 | 6.00% | 48,667 |
Apr 23, 2025 | 2.02 | 2.08 | 1.97 | 2.00 | 2.00 | 3.09% | 73,128 |
Apr 22, 2025 | 1.90 | 2.03 | 1.90 | 1.94 | 1.94 | -1.02% | 64,113 |
Apr 21, 2025 | 1.97 | 2.02 | 1.93 | 1.96 | 1.96 | -2.97% | 57,994 |
Apr 17, 2025 | 2.09 | 2.13 | 1.96 | 2.02 | 2.02 | -2.42% | 43,207 |
Apr 16, 2025 | 1.98 | 2.08 | 1.92 | 2.07 | 2.07 | 2.99% | 131,573 |