LightWave Acquisition Corp. (LWAC)
NASDAQ: LWAC · Real-Time Price · USD
10.00
+0.04 (0.40%)
Oct 8, 2025, 4:00 PM EDT - Market closed
LightWave Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 262,704 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 25,916 |
| Oct 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 176 |
| Oct 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 7 |
| Oct 2, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | - | 6,008 |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 250,008 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 1,009 |
| Sep 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 89 |
| Sep 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 14 |
| Sep 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 42 |
| Sep 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 27,360 |
| Sep 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 36 |
| Sep 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 31 |
| Sep 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 134 |
| Sep 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 100 |
| Sep 17, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 21,164 |
| Sep 16, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.28% | 55,907 |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 39 |
| Sep 12, 2025 | 9.97 | 9.97 | 9.81 | 9.97 | 9.97 | 0.08% | 6,341 |
| Sep 11, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.10% | 5,715 |
| Sep 10, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | - | 3,036 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Sep 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 50,000 |
| Sep 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 1,000 |
| Sep 4, 2025 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.05% | 128,040 |
| Sep 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 700 |
| Sep 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 58,902 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| Aug 28, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 1,020 |
| Aug 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 350,026 |
| Aug 26, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.30% | 401,870 |
| Aug 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3 |
| Aug 22, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 3,327 |
| Aug 21, 2025 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | - | 281,291 |
| Aug 20, 2025 | 9.99 | 10.04 | 9.97 | 9.98 | 9.98 | 0.15% | 368,995 |
| Aug 19, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | -0.05% | 79,417 |
| Aug 18, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.20% | 50,274 |