LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
2.930
-0.060 (-2.01%)
At close: Aug 1, 2025, 4:00 PM
2.960
+0.030 (1.02%)
After-hours: Aug 1, 2025, 4:24 PM EDT

LightPath Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.973.152.912.962.96-1.00%173,220
Jul 31, 20252.983.192.972.992.990.17%448,506
Jul 30, 20253.033.102.952.992.99-0.17%253,078
Jul 29, 20253.043.102.952.992.99-1.32%216,070
Jul 28, 20253.143.203.013.033.03-0.98%87,464
Jul 25, 20253.193.233.063.063.06-4.38%210,129
Jul 24, 20253.233.243.163.203.20-0.31%107,654
Jul 23, 20253.103.253.063.213.212.56%150,178
Jul 22, 20253.323.323.093.133.13-5.72%246,519
Jul 21, 20253.453.573.293.323.32-3.49%116,530
Jul 18, 20253.523.643.353.443.44-1.99%139,375
Jul 17, 20253.603.653.453.513.51-0.57%294,911
Jul 16, 20253.303.553.303.533.537.29%267,525
Jul 15, 20253.333.423.213.293.29-0.60%157,891
Jul 14, 20253.343.523.263.313.312.16%344,133
Jul 11, 20252.953.282.753.243.2410.58%254,732
Jul 10, 20253.003.052.912.932.93-2.01%41,178
Jul 9, 20252.963.002.922.992.991.36%120,501
Jul 8, 20252.913.032.912.952.95-77,607
Jul 7, 20253.033.052.902.952.95-3.28%189,079
Jul 3, 20253.043.103.023.053.050.33%50,820
Jul 2, 20253.013.133.003.043.040.66%108,842
Jul 1, 20253.063.173.013.023.02-1.95%85,169
Jun 30, 20253.023.183.013.083.081.65%134,593
Jun 27, 20253.133.132.963.033.03-3.50%71,065
Jun 26, 20253.123.163.073.143.14-78,500
Jun 25, 20253.213.223.073.143.14-1.57%107,478
Jun 24, 20253.003.243.003.193.197.05%122,636
Jun 23, 20253.013.282.942.982.98-3.25%257,599
Jun 20, 20252.943.112.903.083.084.76%347,253
Jun 18, 20252.933.042.932.942.94-77,633
Jun 17, 20252.993.042.902.942.94-1.34%86,899
Jun 16, 20253.163.182.982.982.98-3.87%274,774
Jun 13, 20252.803.252.783.103.1010.71%481,828
Jun 12, 20252.802.882.802.802.80-2.44%72,802
Jun 11, 20252.832.882.802.872.872.14%88,534
Jun 10, 20253.063.092.802.812.81-8.17%335,467
Jun 9, 20252.923.162.833.063.062.34%216,324
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