LightPath Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.17	10.64	9.90	10.38	-	-1.42%	810,757
Jul 16, 2026	10.82	10.92	10.40	10.53	10.53	-7.79%	3,131,279
Jul 15, 2026	12.14	12.48	10.81	11.42	11.42	-0.87%	2,868,757
Jul 14, 2026	11.39	11.78	11.17	11.52	11.52	4.44%	1,807,684
Jul 13, 2026	11.40	11.65	10.77	11.03	11.03	-6.05%	3,018,426
Jul 10, 2026	12.50	12.56	11.41	11.74	11.74	-6.38%	2,750,147
Jul 9, 2026	13.10	13.10	12.47	12.54	12.54	-1.03%	2,263,493
Jul 8, 2026	12.47	12.93	11.94	12.67	12.67	-0.24%	3,349,640
Jul 7, 2026	13.73	13.85	12.39	12.70	12.70	-9.93%	3,033,035
Jul 6, 2026	14.64	15.12	14.01	14.10	14.10	-3.16%	1,583,042
Jul 2, 2026	15.74	16.88	14.26	14.56	14.56	-8.37%	3,061,577
Jul 1, 2026	15.85	16.70	15.33	15.89	15.89	-2.81%	2,709,812
Jun 30, 2026	14.46	16.44	14.27	16.35	16.35	12.22%	3,987,566
Jun 29, 2026	13.41	14.73	13.14	14.57	14.57	10.97%	2,505,959
Jun 26, 2026	13.10	13.62	12.76	13.13	13.13	-3.67%	9,673,850
Jun 25, 2026	13.33	13.70	12.54	13.63	13.63	4.85%	2,592,439
Jun 24, 2026	13.62	13.62	12.64	13.00	13.00	-4.55%	3,578,359
Jun 23, 2026	13.99	14.47	13.57	13.62	13.62	-8.04%	2,415,659
Jun 22, 2026	15.38	15.50	13.91	14.81	14.81	-2.24%	3,252,310
Jun 18, 2026	14.72	15.32	14.15	15.15	15.15	3.77%	4,498,133
Jun 17, 2026	14.56	15.34	14.40	14.60	14.60	1.88%	2,387,035
Jun 16, 2026	14.89	15.19	14.00	14.33	14.33	-4.40%	2,606,395
Jun 15, 2026	15.26	15.39	14.19	14.99	14.99	5.12%	3,209,621
Jun 12, 2026	15.28	15.83	13.93	14.26	14.26	-8.82%	4,469,506
Jun 11, 2026	14.57	15.68	14.31	15.64	15.64	9.52%	4,983,129
Jun 10, 2026	14.03	15.14	14.02	14.28	14.28	1.49%	2,303,861
Jun 9, 2026	15.27	15.59	13.11	14.07	14.07	-6.45%	3,944,330
Jun 8, 2026	15.63	15.65	14.56	15.04	15.04	0.74%	3,069,857
Jun 5, 2026	16.65	16.91	14.79	14.93	14.93	-15.27%	4,736,560
Jun 4, 2026	14.88	18.80	14.70	17.62	17.62	12.80%	5,360,303
Jun 3, 2026	16.62	16.65	15.06	15.62	15.62	-2.86%	4,198,751
Jun 2, 2026	15.00	16.20	14.67	16.08	16.08	-2.87%	6,385,153
Jun 1, 2026	16.43	17.14	15.48	16.56	16.56	-2.50%	3,225,162
May 29, 2026	17.91	17.91	16.13	16.98	16.98	-6.45%	4,809,521
May 28, 2026	17.48	18.94	17.28	18.15	18.15	3.07%	5,245,985
May 27, 2026	16.37	18.26	15.60	17.61	17.61	8.44%	4,420,806
May 26, 2026	18.01	18.04	16.18	16.24	16.24	-4.19%	5,608,237
May 22, 2026	14.76	17.43	14.76	16.95	16.95	18.70%	7,850,131
May 21, 2026	13.67	14.65	13.33	14.28	14.28	4.62%	3,783,682
May 20, 2026	14.32	14.35	12.93	13.65	13.65	-1.66%	3,809,607
May 19, 2026	12.40	14.10	11.52	13.88	13.88	11.58%	6,181,899
May 18, 2026	11.67	12.55	10.70	12.44	12.44	7.99%	7,818,214
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