LightWave Acquisition Corp. (LWAC)
NASDAQ: LWAC · Real-Time Price · USD
10.03
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EST - Market closed
LightWave Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 659 |
| Dec 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 173 |
| Dec 22, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 17,080 |
| Dec 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 964 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 23,633 |
| Dec 16, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 2,959 |
| Dec 15, 2025 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | -0.10% | 405,310 |
| Dec 12, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 27,453 |
| Dec 11, 2025 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.20% | 12,124 |
| Dec 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 885 |
| Dec 9, 2025 | 10.06 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 30,940 |
| Dec 8, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 25,101 |
| Dec 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 115 |
| Dec 4, 2025 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | - | 17,833 |
| Dec 3, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | - | 25,883 |
| Dec 2, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.20% | 4,613 |
| Dec 1, 2025 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 29,602 |
| Nov 28, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 11,346 |
| Nov 26, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 206 |
| Nov 25, 2025 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | 0.20% | 25,059 |
| Nov 24, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% | 103 |
| Nov 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 408 |
| Nov 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% | 3,091 |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 50,040 |
| Nov 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.30% | 10,084 |
| Nov 14, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.15% | 10,533 |
| Nov 11, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | 0.15% | 8,185 |
| Nov 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 25,252 |
| Nov 7, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 456 |
| Nov 6, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 1,210 |
| Nov 5, 2025 | 10.07 | 10.10 | 10.06 | 10.10 | 10.10 | 0.40% | 286,417 |
| Nov 4, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 152,756 |
| Nov 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 10,150 |
| Oct 31, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 0.10% | 242,110 |
| Oct 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 88,688 |
| Oct 29, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 58,274 |
| Oct 28, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 155,062 |
| Oct 27, 2025 | 10.04 | 10.05 | 10.01 | 10.03 | 10.03 | - | 199,478 |
| Oct 24, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | - | 594,500 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 311 |
| Oct 21, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.10% | 1,694 |
| Oct 20, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.30% | 10,204 |
| Oct 17, 2025 | 10.00 | 10.05 | 10.00 | 10.01 | 10.01 | - | 6,395 |
| Oct 16, 2025 | 10.00 | 10.04 | 10.00 | 10.01 | 10.01 | 0.10% | 5,742 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,083 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 40,021 |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 20,623 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% | 3,615 |
| Oct 9, 2025 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.40% | 10,011 |
| Oct 8, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 262,704 |