LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
14.93
-2.69 (-15.27%)
At close: Jun 5, 2026, 4:00 PM EDT
14.90
-0.03 (-0.20%)
After-hours: Jun 5, 2026, 7:59 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16.65 | 16.91 | 14.79 | 14.93 | 14.93 | -15.27% | 4,695,316 |
| Jun 4, 2026 | 14.88 | 18.80 | 14.70 | 17.62 | 17.62 | 12.80% | 5,268,039 |
| Jun 3, 2026 | 16.62 | 16.65 | 15.06 | 15.62 | 15.62 | -2.86% | 4,152,076 |
| Jun 2, 2026 | 15.00 | 16.20 | 14.67 | 16.08 | 16.08 | -2.87% | 6,204,435 |
| Jun 1, 2026 | 16.43 | 17.14 | 15.48 | 16.56 | 16.56 | -2.50% | 3,156,592 |
| May 29, 2026 | 17.91 | 17.91 | 16.13 | 16.98 | 16.98 | -6.45% | 4,787,779 |
| May 28, 2026 | 17.48 | 18.94 | 17.28 | 18.15 | 18.15 | 3.07% | 5,202,544 |
| May 27, 2026 | 16.37 | 18.26 | 15.60 | 17.61 | 17.61 | 8.44% | 4,371,702 |
| May 26, 2026 | 18.01 | 18.04 | 16.18 | 16.24 | 16.24 | -4.19% | 5,560,302 |
| May 22, 2026 | 14.76 | 17.43 | 14.76 | 16.95 | 16.95 | 18.70% | 7,814,033 |
| May 21, 2026 | 13.67 | 14.65 | 13.33 | 14.28 | 14.28 | 4.62% | 3,757,734 |
| May 20, 2026 | 14.32 | 14.35 | 12.93 | 13.65 | 13.65 | -1.66% | 3,775,920 |
| May 19, 2026 | 12.40 | 14.10 | 11.52 | 13.88 | 13.88 | 11.58% | 6,118,724 |
| May 18, 2026 | 11.67 | 12.55 | 10.70 | 12.44 | 12.44 | 7.99% | 7,701,952 |
| May 15, 2026 | 11.48 | 11.78 | 11.14 | 11.52 | 11.52 | -5.19% | 1,908,433 |
| May 14, 2026 | 12.15 | 12.42 | 11.63 | 12.15 | 12.15 | 0.25% | 3,114,732 |
| May 13, 2026 | 12.40 | 12.45 | 11.74 | 12.12 | 12.12 | -0.74% | 1,947,610 |
| May 12, 2026 | 12.29 | 12.85 | 11.33 | 12.21 | 12.21 | -4.72% | 2,727,794 |
| May 11, 2026 | 11.51 | 13.07 | 11.33 | 12.82 | 12.82 | 11.34% | 4,619,539 |
| May 8, 2026 | 12.23 | 12.23 | 10.77 | 11.51 | 11.51 | -4.32% | 5,775,916 |
| May 7, 2026 | 12.66 | 12.75 | 11.63 | 12.03 | 12.03 | -6.53% | 3,032,624 |
| May 6, 2026 | 12.29 | 12.89 | 11.99 | 12.87 | 12.87 | 6.36% | 2,343,969 |
| May 5, 2026 | 12.67 | 12.71 | 11.91 | 12.10 | 12.10 | -1.87% | 1,929,661 |
| May 4, 2026 | 13.70 | 13.95 | 12.21 | 12.33 | 12.33 | -10.00% | 3,198,452 |
| May 1, 2026 | 12.95 | 14.08 | 12.60 | 13.70 | 13.70 | 6.95% | 2,740,999 |
| Apr 30, 2026 | 12.48 | 12.85 | 12.20 | 12.81 | 12.81 | 5.09% | 1,899,210 |
| Apr 29, 2026 | 12.71 | 12.74 | 11.78 | 12.19 | 12.19 | -4.02% | 2,904,283 |
| Apr 28, 2026 | 13.21 | 14.27 | 12.34 | 12.70 | 12.70 | -9.22% | 4,627,212 |
| Apr 27, 2026 | 16.01 | 16.05 | 12.33 | 13.99 | 13.99 | -13.05% | 9,057,816 |
| Apr 24, 2026 | 14.88 | 16.53 | 14.42 | 16.09 | 16.09 | 10.05% | 6,389,981 |
| Apr 23, 2026 | 14.44 | 14.81 | 13.74 | 14.62 | 14.62 | -0.20% | 1,549,512 |
| Apr 22, 2026 | 14.53 | 15.45 | 14.10 | 14.65 | 14.65 | 3.24% | 2,144,220 |
| Apr 21, 2026 | 14.57 | 15.04 | 13.96 | 14.19 | 14.19 | -0.77% | 1,782,899 |
| Apr 20, 2026 | 14.02 | 15.09 | 14.00 | 14.30 | 14.30 | 0.99% | 1,998,118 |
| Apr 17, 2026 | 15.30 | 15.72 | 13.85 | 14.16 | 14.16 | -5.09% | 3,579,634 |
| Apr 16, 2026 | 14.00 | 15.07 | 13.61 | 14.92 | 14.92 | 6.42% | 3,178,484 |
| Apr 15, 2026 | 14.29 | 14.35 | 13.50 | 14.02 | 14.02 | -1.89% | 1,645,426 |
| Apr 14, 2026 | 14.78 | 15.16 | 13.87 | 14.29 | 14.29 | -0.83% | 2,353,627 |
| Apr 13, 2026 | 12.59 | 14.69 | 12.27 | 14.41 | 14.41 | 12.31% | 4,256,182 |
| Apr 10, 2026 | 12.48 | 13.52 | 12.48 | 12.83 | 12.83 | 5.51% | 3,107,116 |
| Apr 9, 2026 | 11.50 | 12.36 | 11.44 | 12.16 | 12.16 | 5.01% | 1,685,419 |
| Apr 8, 2026 | 11.81 | 11.92 | 11.10 | 11.58 | 11.58 | 5.66% | 1,785,577 |
| Apr 7, 2026 | 11.40 | 11.40 | 10.67 | 10.96 | 10.96 | -4.61% | 1,450,447 |
| Apr 6, 2026 | 11.24 | 11.68 | 10.73 | 11.49 | 11.49 | 4.64% | 1,750,209 |
| Apr 2, 2026 | 9.71 | 11.24 | 9.64 | 10.98 | 10.98 | 7.44% | 1,664,306 |
| Apr 1, 2026 | 10.30 | 10.91 | 10.19 | 10.22 | 10.22 | 1.89% | 1,684,397 |
| Mar 31, 2026 | 9.60 | 10.06 | 9.40 | 10.03 | 10.03 | 7.73% | 2,022,189 |
| Mar 30, 2026 | 9.81 | 10.00 | 9.12 | 9.31 | 9.31 | -1.90% | 1,721,080 |
| Mar 27, 2026 | 10.78 | 10.91 | 9.25 | 9.49 | 9.49 | -13.65% | 2,917,056 |
| Mar 26, 2026 | 11.56 | 11.93 | 10.89 | 10.99 | 10.99 | -8.03% | 1,357,678 |