LightPath Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.65	12.65	10.93	11.08	-	-19.65%	7,043,449
Aug 27, 2026	13.45	14.05	13.38	13.79	13.79	4.63%	1,375,085
Aug 26, 2026	13.79	14.09	13.08	13.18	13.18	-4.42%	1,479,564
Aug 25, 2026	13.77	14.45	13.53	13.79	13.79	4.23%	2,683,827
Aug 24, 2026	13.92	14.00	13.03	13.23	13.23	-8.25%	2,590,753
Aug 21, 2026	13.10	14.48	12.96	14.42	14.42	10.75%	2,674,609
Aug 20, 2026	13.09	13.23	12.52	13.02	13.02	-1.66%	2,129,198
Aug 19, 2026	14.30	14.32	12.88	13.24	13.24	-6.89%	2,674,288
Aug 18, 2026	14.01	14.96	13.83	14.22	14.22	-3.92%	3,421,622
Aug 17, 2026	14.94	15.48	14.19	14.80	14.80	-2.44%	3,045,329
Aug 14, 2026	14.50	15.61	14.00	15.17	15.17	15.63%	6,141,908
Aug 13, 2026	13.54	13.89	13.08	13.12	13.12	-4.44%	1,891,730
Aug 12, 2026	13.75	14.18	13.50	13.73	13.73	4.89%	3,361,451
Aug 11, 2026	12.63	13.14	12.40	13.09	13.09	4.14%	2,090,099
Aug 10, 2026	13.13	13.41	12.56	12.57	12.57	-3.75%	2,074,562
Aug 7, 2026	12.45	13.14	11.96	13.06	13.06	8.74%	2,299,900
Aug 6, 2026	11.67	12.77	11.55	12.01	12.01	0.17%	1,437,192
Aug 5, 2026	12.25	12.60	11.98	11.99	11.99	-4.00%	1,473,293
Aug 4, 2026	12.16	12.70	11.86	12.49	12.49	11.72%	2,378,304
Aug 3, 2026	10.32	11.30	9.93	11.18	11.18	7.81%	1,855,156
Jul 31, 2026	10.58	10.65	10.05	10.37	10.37	0.44%	1,723,729
Jul 30, 2026	9.94	10.45	9.76	10.33	10.33	9.96%	2,249,967
Jul 29, 2026	10.32	10.34	9.28	9.39	9.39	-9.45%	4,096,113
Jul 28, 2026	10.70	10.70	9.65	10.37	10.37	-5.04%	3,965,975
Jul 27, 2026	11.06	11.30	10.39	10.92	10.92	0.83%	1,765,196
Jul 24, 2026	12.25	12.25	10.76	10.83	10.83	-12.45%	3,093,494
Jul 23, 2026	11.98	12.93	11.90	12.37	12.37	1.98%	2,417,803
Jul 22, 2026	12.47	13.07	12.09	12.13	12.13	-4.19%	3,401,958
Jul 21, 2026	10.90	12.84	10.90	12.66	12.66	22.20%	4,504,476
Jul 20, 2026	10.72	10.85	10.11	10.36	10.36	-0.96%	2,232,992
Jul 17, 2026	10.17	10.92	9.90	10.46	10.46	-0.66%	2,060,695
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