LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
10.11
+0.72 (7.67%)
At close: Sep 17, 2026, 4:00 PM EDT
10.14
+0.03 (0.28%)
After-hours: Sep 17, 2026, 7:59 PM EDT
LightPath Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.94 | 10.28 | 9.85 | 10.11 | 10.11 | 7.67% | 4,571,968 |
| Sep 16, 2026 | 9.40 | 9.41 | 8.99 | 9.39 | 9.39 | 1.08% | 2,486,183 |
| Sep 15, 2026 | 9.14 | 9.49 | 8.77 | 9.29 | 9.29 | 1.98% | 3,098,198 |
| Sep 14, 2026 | 8.85 | 9.35 | 8.70 | 9.11 | 9.11 | -0.98% | 3,269,985 |
| Sep 11, 2026 | 9.37 | 9.93 | 9.04 | 9.20 | 9.20 | -4.96% | 4,864,754 |
| Sep 10, 2026 | 9.79 | 10.22 | 9.57 | 9.68 | 9.68 | -4.54% | 3,548,824 |
| Sep 9, 2026 | 10.55 | 10.96 | 10.06 | 10.14 | 10.14 | -5.67% | 2,699,231 |
| Sep 8, 2026 | 10.07 | 10.82 | 9.99 | 10.75 | 10.75 | 11.17% | 4,275,437 |
| Sep 4, 2026 | 9.86 | 10.00 | 9.57 | 9.67 | 9.67 | 0.31% | 2,485,990 |
| Sep 3, 2026 | 9.67 | 9.78 | 9.34 | 9.64 | 9.64 | 1.05% | 2,486,083 |
| Sep 2, 2026 | 9.51 | 9.81 | 8.96 | 9.54 | 9.54 | 0.74% | 6,537,490 |
| Sep 1, 2026 | 9.75 | 9.92 | 9.46 | 9.47 | 9.47 | -5.86% | 4,698,119 |
| Aug 31, 2026 | 11.10 | 11.11 | 10.04 | 10.06 | 10.06 | -10.42% | 5,415,488 |
| Aug 28, 2026 | 12.65 | 12.65 | 10.93 | 11.23 | 11.23 | -18.56% | 8,824,562 |
| Aug 27, 2026 | 13.45 | 14.05 | 13.38 | 13.79 | 13.79 | 4.63% | 1,405,572 |
| Aug 26, 2026 | 13.79 | 14.09 | 13.08 | 13.18 | 13.18 | -4.42% | 1,502,381 |
| Aug 25, 2026 | 13.77 | 14.45 | 13.53 | 13.79 | 13.79 | 4.23% | 2,691,208 |
| Aug 24, 2026 | 13.92 | 14.00 | 13.03 | 13.23 | 13.23 | -8.25% | 2,614,482 |
| Aug 21, 2026 | 13.10 | 14.48 | 12.96 | 14.42 | 14.42 | 10.75% | 2,702,070 |
| Aug 20, 2026 | 13.09 | 13.23 | 12.52 | 13.02 | 13.02 | -1.66% | 2,142,241 |
| Aug 19, 2026 | 14.30 | 14.32 | 12.88 | 13.24 | 13.24 | -6.89% | 2,694,854 |
| Aug 18, 2026 | 14.01 | 14.96 | 13.83 | 14.22 | 14.22 | -3.92% | 3,438,587 |
| Aug 17, 2026 | 14.94 | 15.48 | 14.19 | 14.80 | 14.80 | -2.44% | 3,097,179 |
| Aug 14, 2026 | 14.50 | 15.61 | 14.00 | 15.17 | 15.17 | 15.63% | 6,172,196 |
| Aug 13, 2026 | 13.54 | 13.89 | 13.08 | 13.12 | 13.12 | -4.44% | 1,956,363 |
| Aug 12, 2026 | 13.75 | 14.18 | 13.50 | 13.73 | 13.73 | 4.89% | 3,365,712 |
| Aug 11, 2026 | 12.63 | 13.14 | 12.40 | 13.09 | 13.09 | 4.14% | 2,108,739 |
| Aug 10, 2026 | 13.13 | 13.41 | 12.56 | 12.57 | 12.57 | -3.75% | 2,077,747 |
| Aug 7, 2026 | 12.45 | 13.14 | 11.96 | 13.06 | 13.06 | 8.74% | 2,323,580 |
| Aug 6, 2026 | 11.67 | 12.77 | 11.55 | 12.01 | 12.01 | 0.17% | 1,497,972 |
| Aug 5, 2026 | 12.25 | 12.60 | 11.98 | 11.99 | 11.99 | -4.00% | 1,481,445 |
| Aug 4, 2026 | 12.16 | 12.70 | 11.86 | 12.49 | 12.49 | 11.72% | 2,387,589 |
| Aug 3, 2026 | 10.32 | 11.30 | 9.93 | 11.18 | 11.18 | 7.81% | 1,859,789 |
| Jul 31, 2026 | 10.58 | 10.65 | 10.05 | 10.37 | 10.37 | 0.44% | 1,727,614 |
| Jul 30, 2026 | 9.94 | 10.45 | 9.76 | 10.33 | 10.33 | 9.96% | 2,262,641 |
| Jul 29, 2026 | 10.32 | 10.34 | 9.28 | 9.39 | 9.39 | -9.45% | 4,111,540 |
| Jul 28, 2026 | 10.70 | 10.70 | 9.65 | 10.37 | 10.37 | -5.04% | 3,980,223 |
| Jul 27, 2026 | 11.06 | 11.30 | 10.39 | 10.92 | 10.92 | 0.83% | 1,771,580 |
| Jul 24, 2026 | 12.25 | 12.25 | 10.76 | 10.83 | 10.83 | -12.45% | 3,112,842 |
| Jul 23, 2026 | 11.98 | 12.93 | 11.90 | 12.37 | 12.37 | 1.98% | 2,436,837 |
| Jul 22, 2026 | 12.47 | 13.07 | 12.09 | 12.13 | 12.13 | -4.19% | 3,413,941 |
| Jul 21, 2026 | 10.90 | 12.84 | 10.90 | 12.66 | 12.66 | 22.20% | 4,532,206 |
| Jul 20, 2026 | 10.72 | 10.85 | 10.11 | 10.36 | 10.36 | -0.96% | 2,310,835 |
| Jul 17, 2026 | 10.17 | 10.92 | 9.90 | 10.46 | 10.46 | -0.66% | 2,081,024 |
| Jul 16, 2026 | 10.82 | 10.92 | 10.40 | 10.53 | 10.53 | -7.79% | 3,149,962 |
| Jul 15, 2026 | 12.14 | 12.48 | 10.81 | 11.42 | 11.42 | -0.87% | 2,883,163 |
| Jul 14, 2026 | 11.39 | 11.78 | 11.17 | 11.52 | 11.52 | 4.44% | 1,849,296 |
| Jul 13, 2026 | 11.40 | 11.65 | 10.77 | 11.03 | 11.03 | -6.05% | 3,028,615 |
| Jul 10, 2026 | 12.50 | 12.56 | 11.41 | 11.74 | 11.74 | -6.38% | 2,781,405 |
| Jul 9, 2026 | 13.10 | 13.10 | 12.47 | 12.54 | 12.54 | -1.03% | 2,267,263 |