LightWave Acquisition Corp. (LWAC)
NASDAQ: LWAC · Real-Time Price · USD
10.08
-0.01 (-0.10%)
Nov 26, 2025, 4:00 PM EST - Market closed
LightWave Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 25,916 |
| 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 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 27,360 |
| Sep 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 134 |
| 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 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 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 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 |