LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
2.160
+0.040 (1.89%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.89 | 2.07 | 1.85 | 2.01 | 2.01 | 7.49% | 171,195 |
| Apr 14, 2025 | 1.83 | 1.89 | 1.77 | 1.87 | 1.87 | 7.47% | 70,740 |
| Apr 11, 2025 | 1.76 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 101,481 |
| Apr 10, 2025 | 1.83 | 1.84 | 1.73 | 1.76 | 1.76 | -4.86% | 72,775 |
| Apr 9, 2025 | 1.65 | 1.91 | 1.62 | 1.85 | 1.85 | 12.12% | 112,740 |
| Apr 8, 2025 | 1.93 | 1.93 | 1.61 | 1.65 | 1.65 | -10.33% | 150,542 |
| Apr 7, 2025 | 1.69 | 1.88 | 1.69 | 1.84 | 1.84 | 5.75% | 120,739 |
| Apr 4, 2025 | 1.77 | 1.84 | 1.65 | 1.74 | 1.74 | -8.42% | 214,112 |
| Apr 3, 2025 | 1.93 | 1.99 | 1.78 | 1.90 | 1.90 | -5.47% | 216,204 |
| Apr 2, 2025 | 2.24 | 2.24 | 1.90 | 2.01 | 2.01 | 3.08% | 72,656 |
| Apr 1, 2025 | 2.01 | 2.05 | 1.93 | 1.95 | 1.95 | -2.99% | 146,958 |
| Mar 31, 2025 | 1.95 | 2.03 | 1.93 | 2.01 | 2.01 | -0.50% | 177,035 |
| Mar 28, 2025 | 2.07 | 2.10 | 1.95 | 2.02 | 2.02 | -3.35% | 138,447 |
| Mar 27, 2025 | 2.09 | 2.18 | 2.06 | 2.09 | 2.09 | 0.48% | 49,598 |
| Mar 26, 2025 | 2.15 | 2.24 | 2.03 | 2.08 | 2.08 | -3.26% | 100,391 |
| Mar 25, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -2.71% | 41,771 |
| Mar 24, 2025 | 2.33 | 2.40 | 2.15 | 2.21 | 2.21 | -3.07% | 115,483 |
| Mar 21, 2025 | 2.15 | 2.33 | 2.00 | 2.28 | 2.28 | 4.59% | 125,865 |
| Mar 20, 2025 | 2.22 | 2.23 | 2.14 | 2.18 | 2.18 | -3.54% | 46,221 |
| Mar 19, 2025 | 2.24 | 2.29 | 2.21 | 2.26 | 2.26 | 2.26% | 86,353 |
| Mar 18, 2025 | 2.11 | 2.27 | 2.11 | 2.21 | 2.21 | 5.24% | 139,793 |
| Mar 17, 2025 | 2.06 | 2.14 | 2.01 | 2.10 | 2.10 | 0.96% | 89,038 |
| Mar 14, 2025 | 1.94 | 2.11 | 1.91 | 2.08 | 2.08 | 7.77% | 80,615 |
| Mar 13, 2025 | 2.01 | 2.16 | 1.92 | 1.93 | 1.93 | -3.98% | 94,314 |
| Mar 12, 2025 | 2.01 | 2.12 | 1.97 | 2.01 | 2.01 | 0.50% | 40,600 |
| Mar 11, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 0.50% | 88,526 |
| Mar 10, 2025 | 2.19 | 2.26 | 1.96 | 1.99 | 1.99 | -9.13% | 232,222 |
| Mar 7, 2025 | 2.25 | 2.29 | 2.12 | 2.19 | 2.19 | -3.52% | 181,730 |
| Mar 6, 2025 | 2.31 | 2.44 | 2.24 | 2.27 | 2.27 | 0.89% | 233,016 |
| Mar 5, 2025 | 2.14 | 2.29 | 2.04 | 2.25 | 2.25 | 4.65% | 178,592 |
| Mar 4, 2025 | 2.09 | 2.19 | 1.95 | 2.15 | 2.15 | 0.94% | 254,200 |
| Mar 3, 2025 | 2.34 | 2.40 | 2.08 | 2.13 | 2.13 | -6.58% | 215,784 |
| Feb 28, 2025 | 2.20 | 2.48 | 2.15 | 2.28 | 2.28 | 2.24% | 119,979 |
| Feb 27, 2025 | 2.37 | 2.38 | 2.21 | 2.23 | 2.23 | -2.62% | 191,373 |
| Feb 26, 2025 | 2.39 | 2.48 | 2.27 | 2.29 | 2.29 | -4.58% | 284,733 |
| Feb 25, 2025 | 2.45 | 2.48 | 2.32 | 2.40 | 2.40 | -2.04% | 244,353 |
| Feb 24, 2025 | 2.38 | 2.49 | 2.31 | 2.45 | 2.45 | 0.41% | 293,020 |
| Feb 21, 2025 | 2.52 | 2.57 | 2.40 | 2.44 | 2.44 | -3.56% | 234,305 |
| 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 |