LightPath Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.48	11.78	11.14	11.52	11.52	-5.19%	1,885,560
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
Mar 25, 2026	12.07	12.81	11.55	11.95	11.95	0.67%	3,397,862
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