LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
2.440
-0.090 (-3.56%)
Feb 21, 2025, 4:00 PM EST - Market closed
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.62 | 2.62 | 2.46 | 2.53 | 2.53 | -4.53% | 279,165 |
| Feb 19, 2025 | 2.47 | 2.68 | 2.41 | 2.65 | 2.65 | 7.29% | 595,094 |
| Feb 18, 2025 | 2.64 | 2.69 | 2.42 | 2.47 | 2.47 | -6.44% | 640,226 |
| Feb 14, 2025 | 2.90 | 2.96 | 2.61 | 2.64 | 2.64 | -7.37% | 581,168 |
| Feb 13, 2025 | 3.20 | 3.25 | 2.32 | 2.85 | 2.85 | -18.80% | 1,980,811 |
| Feb 12, 2025 | 3.47 | 3.60 | 3.37 | 3.51 | 3.51 | 1.45% | 274,553 |
| Feb 11, 2025 | 3.39 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 180,806 |
| Feb 10, 2025 | 3.31 | 3.45 | 3.22 | 3.42 | 3.42 | 3.01% | 144,599 |
| Feb 7, 2025 | 3.44 | 3.46 | 3.27 | 3.32 | 3.32 | -2.35% | 167,740 |
| Feb 6, 2025 | 3.26 | 3.40 | 3.19 | 3.40 | 3.40 | 4.29% | 166,738 |
| Feb 5, 2025 | 3.13 | 3.30 | 3.13 | 3.26 | 3.26 | 3.16% | 243,145 |
| Feb 4, 2025 | 3.24 | 3.25 | 3.04 | 3.16 | 3.16 | -1.25% | 285,181 |
| Feb 3, 2025 | 2.80 | 3.23 | 2.75 | 3.20 | 3.20 | 6.67% | 375,227 |
| Jan 31, 2025 | 2.97 | 3.08 | 2.92 | 3.00 | 3.00 | 1.69% | 146,838 |
| Jan 30, 2025 | 2.93 | 3.03 | 2.92 | 2.95 | 2.95 | -0.67% | 143,341 |
| Jan 29, 2025 | 3.05 | 3.13 | 2.92 | 2.97 | 2.97 | -2.30% | 159,012 |
| Jan 28, 2025 | 3.03 | 3.11 | 2.90 | 3.04 | 3.04 | -0.33% | 179,695 |
| Jan 27, 2025 | 3.12 | 3.20 | 2.94 | 3.05 | 3.05 | -5.57% | 246,692 |
| Jan 24, 2025 | 3.24 | 3.33 | 3.12 | 3.23 | 3.23 | -1.22% | 206,690 |
| Jan 23, 2025 | 3.38 | 3.43 | 3.20 | 3.27 | 3.27 | -4.66% | 206,411 |
| Jan 22, 2025 | 3.47 | 3.67 | 3.38 | 3.43 | 3.43 | 0.29% | 287,726 |
| Jan 21, 2025 | 3.50 | 3.50 | 3.18 | 3.42 | 3.42 | 1.48% | 470,787 |
| Jan 17, 2025 | 3.12 | 3.43 | 3.11 | 3.37 | 3.37 | 10.13% | 353,478 |
| Jan 16, 2025 | 3.11 | 3.18 | 2.93 | 3.06 | 3.06 | -1.61% | 188,739 |
| Jan 15, 2025 | 3.08 | 3.22 | 3.00 | 3.11 | 3.11 | 4.71% | 311,792 |
| Jan 14, 2025 | 3.05 | 3.10 | 2.88 | 2.97 | 2.97 | -0.34% | 255,847 |
| Jan 13, 2025 | 2.82 | 3.20 | 2.70 | 2.98 | 2.98 | -4.79% | 648,179 |
| Jan 10, 2025 | 3.23 | 3.31 | 3.04 | 3.13 | 3.13 | -5.15% | 386,262 |
| Jan 8, 2025 | 3.75 | 3.80 | 3.24 | 3.30 | 3.30 | -15.17% | 1,026,693 |
| Jan 7, 2025 | 4.24 | 4.24 | 3.74 | 3.89 | 3.89 | -8.25% | 702,234 |
| Jan 6, 2025 | 4.30 | 4.42 | 4.03 | 4.24 | 4.24 | 2.42% | 726,276 |
| Jan 3, 2025 | 3.96 | 4.14 | 3.81 | 4.14 | 4.14 | 9.23% | 1,003,871 |
| Jan 2, 2025 | 3.61 | 4.09 | 3.61 | 3.79 | 3.79 | 7.37% | 802,974 |
| Dec 31, 2024 | 3.62 | 3.62 | 3.39 | 3.53 | 3.53 | -3.81% | 386,083 |
| Dec 30, 2024 | 3.65 | 3.83 | 3.38 | 3.67 | 3.67 | 5.16% | 815,489 |
| Dec 27, 2024 | 3.30 | 3.59 | 3.19 | 3.49 | 3.49 | 12.58% | 780,712 |
| Dec 26, 2024 | 3.27 | 3.49 | 3.03 | 3.10 | 3.10 | -4.62% | 538,154 |
| 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 |