LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
4.030
+0.240 (6.33%)
At close: Aug 22, 2025, 4:00 PM
4.080
+0.050 (1.24%)
After-hours: Aug 22, 2025, 6:45 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.00 | 4.20 | 3.85 | 4.03 | 4.03 | 6.33% | 1,715,004 |
| Aug 21, 2025 | 3.40 | 3.89 | 3.40 | 3.79 | 3.79 | 11.14% | 909,487 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -5.01% | 253,503 |
| Aug 19, 2025 | 4.04 | 4.05 | 3.54 | 3.59 | 3.59 | -11.36% | 371,204 |
| Aug 18, 2025 | 3.65 | 4.08 | 3.65 | 4.05 | 4.05 | 10.96% | 855,381 |
| Aug 15, 2025 | 3.67 | 3.69 | 3.59 | 3.65 | 3.65 | 0.27% | 309,270 |
| Aug 14, 2025 | 3.70 | 3.80 | 3.54 | 3.64 | 3.64 | -2.41% | 240,584 |
| Aug 13, 2025 | 3.75 | 3.95 | 3.70 | 3.73 | 3.73 | 0.27% | 448,000 |
| Aug 12, 2025 | 3.68 | 3.75 | 3.60 | 3.72 | 3.72 | 1.92% | 160,543 |
| Aug 11, 2025 | 3.61 | 3.70 | 3.53 | 3.65 | 3.65 | 0.55% | 154,330 |
| Aug 8, 2025 | 3.68 | 3.72 | 3.56 | 3.63 | 3.63 | -1.36% | 192,041 |
| Aug 7, 2025 | 3.67 | 3.86 | 3.61 | 3.68 | 3.68 | 2.22% | 615,048 |
| Aug 6, 2025 | 3.53 | 3.62 | 3.41 | 3.60 | 3.60 | 2.56% | 267,373 |
| Aug 5, 2025 | 3.32 | 3.68 | 3.29 | 3.51 | 3.51 | 6.85% | 603,777 |
| Aug 4, 2025 | 2.96 | 3.38 | 2.96 | 3.29 | 3.29 | 10.98% | 487,558 |
| Aug 1, 2025 | 2.97 | 3.15 | 2.91 | 2.96 | 2.96 | -1.00% | 173,220 |
| Jul 31, 2025 | 2.98 | 3.19 | 2.97 | 2.99 | 2.99 | 0.17% | 448,506 |
| Jul 30, 2025 | 3.03 | 3.10 | 2.95 | 2.99 | 2.99 | -0.17% | 253,078 |
| Jul 29, 2025 | 3.04 | 3.10 | 2.95 | 2.99 | 2.99 | -1.32% | 216,070 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.01 | 3.03 | 3.03 | -0.98% | 87,464 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.06 | 3.06 | 3.06 | -4.38% | 210,129 |
| Jul 24, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -0.31% | 107,654 |
| Jul 23, 2025 | 3.10 | 3.25 | 3.06 | 3.21 | 3.21 | 2.56% | 150,178 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.09 | 3.13 | 3.13 | -5.72% | 246,519 |
| Jul 21, 2025 | 3.45 | 3.57 | 3.29 | 3.32 | 3.32 | -3.49% | 116,530 |
| Jul 18, 2025 | 3.52 | 3.64 | 3.35 | 3.44 | 3.44 | -1.99% | 139,375 |
| Jul 17, 2025 | 3.60 | 3.65 | 3.45 | 3.51 | 3.51 | -0.57% | 294,911 |
| Jul 16, 2025 | 3.30 | 3.55 | 3.30 | 3.53 | 3.53 | 7.29% | 267,525 |
| Jul 15, 2025 | 3.33 | 3.42 | 3.21 | 3.29 | 3.29 | -0.60% | 157,891 |
| Jul 14, 2025 | 3.34 | 3.52 | 3.26 | 3.31 | 3.31 | 2.16% | 344,133 |
| Jul 11, 2025 | 2.95 | 3.28 | 2.75 | 3.24 | 3.24 | 10.58% | 254,732 |
| Jul 10, 2025 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -2.01% | 41,178 |
| Jul 9, 2025 | 2.96 | 3.00 | 2.92 | 2.99 | 2.99 | 1.36% | 120,501 |
| Jul 8, 2025 | 2.91 | 3.03 | 2.91 | 2.95 | 2.95 | - | 77,607 |
| Jul 7, 2025 | 3.03 | 3.05 | 2.90 | 2.95 | 2.95 | -3.28% | 189,079 |
| Jul 3, 2025 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | 0.33% | 50,820 |
| Jul 2, 2025 | 3.01 | 3.13 | 3.00 | 3.04 | 3.04 | 0.66% | 108,842 |
| Jul 1, 2025 | 3.06 | 3.17 | 3.01 | 3.02 | 3.02 | -1.95% | 85,169 |
| Jun 30, 2025 | 3.02 | 3.18 | 3.01 | 3.08 | 3.08 | 1.65% | 134,593 |
| 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 |