Skip to main content
LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
2.990
+0.050 (1.70%)
At close: Jun 6, 2025, 4:00 PM
2.998
+0.007 (0.25%)
After-hours: Jun 6, 2025, 6:30 PM EDT

LightPath Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.973.002.882.992.991.70%74,851
Jun 5, 20252.923.002.802.942.941.38%106,307
Jun 4, 20252.912.942.802.902.90-150,027
Jun 3, 20253.013.042.872.902.90-3.65%112,072
Jun 2, 20252.843.022.823.013.017.50%177,573
May 30, 20252.952.982.762.802.80-5.08%86,449
May 29, 20252.623.082.622.952.9515.23%722,962
May 28, 20252.382.582.282.562.567.56%257,771
May 27, 20252.402.402.292.382.380.42%88,779
May 23, 20252.382.402.332.372.37-0.42%40,892
May 22, 20252.332.422.262.382.382.15%99,050
May 21, 20252.212.402.212.332.335.43%127,114
May 20, 20252.402.402.212.212.21-10.16%177,140
May 19, 20252.502.502.402.462.46-3.53%162,422
May 16, 20252.552.722.432.552.551.59%303,480
May 15, 20252.642.692.422.512.51-5.28%164,947
May 14, 20252.732.742.612.652.65-2.57%116,670
May 13, 20252.632.732.572.722.724.21%178,236
May 12, 20252.542.692.512.612.616.97%175,459
May 9, 20252.382.492.312.442.441.24%101,057
May 8, 20252.402.452.362.412.412.55%93,993
May 7, 20252.272.412.272.352.352.62%71,820
May 6, 20252.362.462.292.292.29-6.15%53,352
May 5, 20252.502.532.342.442.44-2.01%123,030
May 2, 20252.372.552.302.492.496.41%213,499
May 1, 20252.292.362.252.342.34-0.43%63,193
Apr 30, 20252.352.412.282.352.35-1.67%79,954
Apr 29, 20252.422.432.342.392.39-72,653
Apr 28, 20252.262.502.252.392.399.13%346,053
Apr 25, 20252.112.232.082.192.193.30%92,761
Apr 24, 20251.982.171.982.122.126.00%48,667
Apr 23, 20252.022.081.972.002.003.09%73,128
Apr 22, 20251.902.031.901.941.94-1.02%64,113
Apr 21, 20251.972.021.931.961.96-2.97%57,994
Apr 17, 20252.092.131.962.022.02-2.42%43,207
Apr 16, 20251.982.081.922.072.072.99%131,573
Apr 15, 20251.892.071.852.012.017.49%171,195
Apr 14, 20251.831.891.771.871.877.47%70,740
Apr 11, 20251.761.801.731.741.74-1.14%101,481
Apr 10, 20251.831.841.731.761.76-4.86%72,775
Apr 9, 20251.651.911.621.851.8512.12%112,740
Apr 8, 20251.931.931.611.651.65-10.33%150,542
Apr 7, 20251.691.881.691.841.845.75%120,739
Apr 4, 20251.771.841.651.741.74-8.42%214,112
Apr 3, 20251.931.991.781.901.90-5.47%216,204
Apr 2, 20252.242.241.902.012.013.08%72,656
Apr 1, 20252.012.051.931.951.95-2.99%146,958
Mar 31, 20251.952.031.932.012.01-0.50%177,035
Mar 28, 20252.072.101.952.022.02-3.35%138,447
Mar 27, 20252.092.182.062.092.090.48%49,598