LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
10.89
+0.39 (3.71%)
At close: Feb 3, 2026, 4:00 PM EST
11.18
+0.29 (2.66%)
After-hours: Feb 3, 2026, 7:37 PM EST
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 10.89 | 11.03 | 10.01 | 10.89 | 10.89 | 3.71% | 2,285,423 |
| Feb 2, 2026 | 10.28 | 11.24 | 10.25 | 10.50 | 10.50 | 0.77% | 2,211,396 |
| Jan 30, 2026 | 11.30 | 11.52 | 10.31 | 10.42 | 10.42 | -9.31% | 2,955,382 |
| Jan 29, 2026 | 11.61 | 11.75 | 10.68 | 11.49 | 11.49 | 1.86% | 2,264,838 |
| Jan 28, 2026 | 11.39 | 12.19 | 11.10 | 11.28 | 11.28 | 0.27% | 2,525,481 |
| Jan 27, 2026 | 10.13 | 11.33 | 9.85 | 11.25 | 11.25 | 9.97% | 4,155,434 |
| Jan 26, 2026 | 12.16 | 12.22 | 10.08 | 10.23 | 10.23 | -17.77% | 6,116,362 |
| Jan 23, 2026 | 14.39 | 14.41 | 12.42 | 12.44 | 12.44 | -13.19% | 4,486,002 |
| Jan 22, 2026 | 13.89 | 14.68 | 13.37 | 14.33 | 14.33 | 5.06% | 2,719,293 |
| Jan 21, 2026 | 14.99 | 15.24 | 12.52 | 13.64 | 13.64 | -2.57% | 5,025,763 |
| Jan 20, 2026 | 12.00 | 14.56 | 11.81 | 14.00 | 14.00 | 11.38% | 4,780,940 |
| Jan 16, 2026 | 13.25 | 13.69 | 12.45 | 12.57 | 12.57 | -4.56% | 3,549,919 |
| Jan 15, 2026 | 14.05 | 15.04 | 13.15 | 13.17 | 13.17 | -0.45% | 7,317,674 |
| Jan 14, 2026 | 11.62 | 13.40 | 11.03 | 13.23 | 13.23 | 13.46% | 5,673,310 |
| Jan 13, 2026 | 12.12 | 12.30 | 11.59 | 11.66 | 11.66 | -2.75% | 1,703,213 |
| Jan 12, 2026 | 12.29 | 12.46 | 11.42 | 11.99 | 11.99 | -2.84% | 1,916,625 |
| Jan 9, 2026 | 12.72 | 12.75 | 12.10 | 12.34 | 12.34 | -2.30% | 2,027,019 |
| Jan 8, 2026 | 12.09 | 12.73 | 11.75 | 12.63 | 12.63 | 3.52% | 2,409,102 |
| Jan 7, 2026 | 11.51 | 12.49 | 11.29 | 12.20 | 12.20 | 5.90% | 2,698,829 |
| Jan 6, 2026 | 11.63 | 11.69 | 11.07 | 11.52 | 11.52 | -1.45% | 1,871,728 |
| Jan 5, 2026 | 12.02 | 12.10 | 10.90 | 11.69 | 11.69 | -0.26% | 2,802,035 |
| Jan 2, 2026 | 11.13 | 11.78 | 10.50 | 11.72 | 11.72 | 8.52% | 2,445,149 |
| Dec 31, 2025 | 10.58 | 11.32 | 10.50 | 10.80 | 10.80 | 2.27% | 3,413,020 |
| Dec 30, 2025 | 10.29 | 10.78 | 10.00 | 10.56 | 10.56 | 2.62% | 3,451,064 |
| Dec 29, 2025 | 8.85 | 10.55 | 8.66 | 10.29 | 10.29 | 14.08% | 4,359,374 |
| Dec 26, 2025 | 9.03 | 9.41 | 8.82 | 9.02 | 9.02 | -0.11% | 2,047,925 |
| Dec 24, 2025 | 8.71 | 9.23 | 8.51 | 9.03 | 9.03 | 3.67% | 1,116,003 |
| Dec 23, 2025 | 8.40 | 9.02 | 8.35 | 8.71 | 8.71 | 2.11% | 1,480,885 |
| Dec 22, 2025 | 7.78 | 8.70 | 7.64 | 8.53 | 8.53 | 11.65% | 1,347,012 |
| Dec 19, 2025 | 7.18 | 7.78 | 7.17 | 7.64 | 7.64 | 6.41% | 1,287,441 |
| Dec 18, 2025 | 7.12 | 7.58 | 6.92 | 7.18 | 7.18 | 4.36% | 820,333 |
| Dec 17, 2025 | 7.39 | 7.49 | 6.87 | 6.88 | 6.88 | -6.14% | 951,442 |
| Dec 16, 2025 | 7.43 | 7.70 | 7.07 | 7.33 | 7.33 | -2.14% | 1,370,160 |
| Dec 15, 2025 | 8.26 | 8.27 | 7.43 | 7.49 | 7.49 | -7.53% | 2,371,646 |
| Dec 12, 2025 | 8.86 | 9.20 | 8.10 | 8.10 | 8.10 | -11.18% | 4,253,950 |
| Dec 11, 2025 | 8.78 | 9.34 | 8.46 | 9.12 | 9.12 | 3.40% | 1,730,559 |
| Dec 10, 2025 | 8.81 | 8.97 | 8.29 | 8.82 | 8.82 | 0.23% | 789,852 |
| Dec 9, 2025 | 8.67 | 8.98 | 8.48 | 8.80 | 8.80 | 0.69% | 745,848 |
| Dec 8, 2025 | 8.82 | 9.17 | 8.60 | 8.74 | 8.74 | -0.68% | 970,528 |
| Dec 5, 2025 | 9.00 | 9.07 | 8.65 | 8.80 | 8.80 | -2.44% | 752,053 |
| Dec 4, 2025 | 8.35 | 9.13 | 8.27 | 9.02 | 9.02 | 8.02% | 1,577,970 |
| Dec 3, 2025 | 7.85 | 8.44 | 7.66 | 8.35 | 8.35 | 5.43% | 902,467 |
| Dec 2, 2025 | 7.24 | 8.12 | 7.19 | 7.92 | 7.92 | 10.46% | 1,580,140 |
| Dec 1, 2025 | 7.14 | 7.29 | 7.00 | 7.17 | 7.17 | -2.45% | 737,732 |
| Nov 28, 2025 | 6.99 | 7.39 | 6.97 | 7.35 | 7.35 | 6.21% | 418,413 |
| Nov 26, 2025 | 6.93 | 7.06 | 6.80 | 6.92 | 6.92 | 0.14% | 467,733 |
| Nov 25, 2025 | 6.72 | 6.96 | 6.51 | 6.91 | 6.91 | 1.77% | 673,392 |
| Nov 24, 2025 | 6.26 | 6.82 | 6.23 | 6.79 | 6.79 | 9.34% | 1,154,712 |
| Nov 21, 2025 | 6.24 | 6.30 | 5.83 | 6.21 | 6.21 | 0.49% | 1,139,796 |
| Nov 20, 2025 | 7.00 | 7.23 | 6.14 | 6.18 | 6.18 | -8.04% | 1,179,527 |