LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
13.99
-2.10 (-13.05%)
At close: Apr 27, 2026, 4:00 PM EDT
14.10
+0.11 (0.79%)
After-hours: Apr 27, 2026, 5:48 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.01 | 16.05 | 12.33 | 13.99 | 13.99 | -13.05% | 9,002,822 |
| Apr 24, 2026 | 14.88 | 16.53 | 14.42 | 16.09 | 16.09 | 10.05% | 6,354,396 |
| Apr 23, 2026 | 14.44 | 14.81 | 13.74 | 14.62 | 14.62 | -0.20% | 1,521,503 |
| Apr 22, 2026 | 14.53 | 15.45 | 14.10 | 14.65 | 14.65 | 3.24% | 2,116,792 |
| Apr 21, 2026 | 14.57 | 15.04 | 13.96 | 14.19 | 14.19 | -0.77% | 1,758,093 |
| Apr 20, 2026 | 14.02 | 15.09 | 14.00 | 14.30 | 14.30 | 0.99% | 1,877,628 |
| Apr 17, 2026 | 15.30 | 15.72 | 13.85 | 14.16 | 14.16 | -5.09% | 3,560,128 |
| Apr 16, 2026 | 14.00 | 15.07 | 13.61 | 14.92 | 14.92 | 6.42% | 3,151,920 |
| Apr 15, 2026 | 14.29 | 14.35 | 13.50 | 14.02 | 14.02 | -1.89% | 1,634,939 |
| Apr 14, 2026 | 14.78 | 15.16 | 13.87 | 14.29 | 14.29 | -0.83% | 2,350,502 |
| Apr 13, 2026 | 12.59 | 14.69 | 12.27 | 14.41 | 14.41 | 12.31% | 4,235,839 |
| Apr 10, 2026 | 12.48 | 13.52 | 12.48 | 12.83 | 12.83 | 5.51% | 3,090,902 |
| Apr 9, 2026 | 11.50 | 12.36 | 11.44 | 12.16 | 12.16 | 5.01% | 1,680,153 |
| Apr 8, 2026 | 11.81 | 11.92 | 11.10 | 11.58 | 11.58 | 5.66% | 1,783,313 |
| Apr 7, 2026 | 11.40 | 11.40 | 10.67 | 10.96 | 10.96 | -4.61% | 1,362,585 |
| Apr 6, 2026 | 11.24 | 11.68 | 10.73 | 11.49 | 11.49 | 4.64% | 1,745,007 |
| Apr 2, 2026 | 9.71 | 11.24 | 9.64 | 10.98 | 10.98 | 7.44% | 1,654,496 |
| Apr 1, 2026 | 10.30 | 10.91 | 10.19 | 10.22 | 10.22 | 1.89% | 1,636,635 |
| Mar 31, 2026 | 9.60 | 10.06 | 9.40 | 10.03 | 10.03 | 7.73% | 1,794,579 |
| Mar 30, 2026 | 9.81 | 10.00 | 9.12 | 9.31 | 9.31 | -1.90% | 1,685,638 |
| Mar 27, 2026 | 10.78 | 10.91 | 9.25 | 9.49 | 9.49 | -13.65% | 2,910,517 |
| Mar 26, 2026 | 11.56 | 11.93 | 10.89 | 10.99 | 10.99 | -8.03% | 1,345,438 |
| Mar 25, 2026 | 12.07 | 12.81 | 11.55 | 11.95 | 11.95 | 0.67% | 3,395,750 |
| Mar 24, 2026 | 11.30 | 12.30 | 11.21 | 11.87 | 11.87 | 3.76% | 2,021,927 |
| Mar 23, 2026 | 10.66 | 11.56 | 10.45 | 11.44 | 11.44 | 8.64% | 1,813,710 |
| Mar 20, 2026 | 11.32 | 11.38 | 10.31 | 10.53 | 10.53 | -8.36% | 2,249,277 |
| Mar 19, 2026 | 11.40 | 11.56 | 10.67 | 11.49 | 11.49 | -1.54% | 1,509,985 |
| Mar 18, 2026 | 11.79 | 12.05 | 11.52 | 11.67 | 11.67 | -2.67% | 1,460,252 |
| Mar 17, 2026 | 10.98 | 12.06 | 10.98 | 11.99 | 11.99 | 9.00% | 2,460,686 |
| Mar 16, 2026 | 10.70 | 11.09 | 10.59 | 11.00 | 11.00 | 4.66% | 1,047,264 |
| Mar 13, 2026 | 11.06 | 11.32 | 10.36 | 10.51 | 10.51 | -4.19% | 1,242,631 |
| Mar 12, 2026 | 10.90 | 11.23 | 10.30 | 10.97 | 10.97 | 0.73% | 1,543,845 |
| Mar 11, 2026 | 11.08 | 11.15 | 10.57 | 10.89 | 10.89 | -1.63% | 1,163,905 |
| Mar 10, 2026 | 11.19 | 11.60 | 10.98 | 11.07 | 11.07 | -0.18% | 1,151,139 |
| Mar 9, 2026 | 10.74 | 11.12 | 10.35 | 11.09 | 11.09 | 0.18% | 1,740,265 |
| Mar 6, 2026 | 10.89 | 11.97 | 10.80 | 11.07 | 11.07 | -2.29% | 1,764,781 |
| Mar 5, 2026 | 11.64 | 11.81 | 10.93 | 11.33 | 11.33 | -3.98% | 1,409,954 |
| Mar 4, 2026 | 12.16 | 12.35 | 11.60 | 11.80 | 11.80 | -1.50% | 1,879,334 |
| Mar 3, 2026 | 11.62 | 12.46 | 11.46 | 11.98 | 11.98 | -0.25% | 3,371,319 |
| Mar 2, 2026 | 10.41 | 12.23 | 10.40 | 12.01 | 12.01 | 15.15% | 4,305,339 |
| Feb 27, 2026 | 10.78 | 10.87 | 10.03 | 10.43 | 10.43 | -6.37% | 1,920,479 |
| Feb 26, 2026 | 11.61 | 11.61 | 10.53 | 11.14 | 11.14 | -5.35% | 2,657,516 |
| Feb 25, 2026 | 12.09 | 12.64 | 11.58 | 11.77 | 11.77 | -1.83% | 3,668,131 |
| Feb 24, 2026 | 11.36 | 12.08 | 11.11 | 11.99 | 11.99 | 7.05% | 2,932,095 |
| Feb 23, 2026 | 11.90 | 12.10 | 10.71 | 11.20 | 11.20 | -6.67% | 2,629,625 |
| Feb 20, 2026 | 13.02 | 13.50 | 11.85 | 12.00 | 12.00 | -11.76% | 3,848,111 |
| Feb 19, 2026 | 11.35 | 13.76 | 11.33 | 13.60 | 13.60 | 21.00% | 4,100,117 |
| Feb 18, 2026 | 11.25 | 11.71 | 10.98 | 11.24 | 11.24 | 0.54% | 1,520,382 |
| Feb 17, 2026 | 11.50 | 11.50 | 10.40 | 11.18 | 11.18 | -2.95% | 2,102,608 |
| Feb 13, 2026 | 12.28 | 12.33 | 11.33 | 11.52 | 11.52 | -7.69% | 2,620,149 |