Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
2.990
0.00 (0.00%)
At close: Dec 19, 2025, 4:00 PM EST
3.060
+0.070 (2.34%)
Pre-market: Dec 22, 2025, 7:33 AM EST
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.00 | 3.04 | 2.93 | 2.99 | 2.99 | - | 3,249,687 |
| Dec 18, 2025 | 3.06 | 3.14 | 2.95 | 2.99 | 2.99 | 0.67% | 1,883,387 |
| Dec 17, 2025 | 3.01 | 3.06 | 2.84 | 2.97 | 2.97 | -1.00% | 3,139,696 |
| Dec 16, 2025 | 3.00 | 3.10 | 2.86 | 3.00 | 3.00 | -20.42% | 11,066,602 |
| Dec 15, 2025 | 4.16 | 4.17 | 3.75 | 3.77 | 3.77 | -9.16% | 947,971 |
| Dec 12, 2025 | 4.39 | 4.49 | 4.10 | 4.15 | 4.15 | -4.60% | 680,746 |
| Dec 11, 2025 | 4.19 | 4.39 | 4.09 | 4.35 | 4.35 | 3.33% | 602,029 |
| Dec 10, 2025 | 4.08 | 4.29 | 3.98 | 4.21 | 4.21 | 2.18% | 864,049 |
| Dec 9, 2025 | 3.90 | 4.12 | 3.89 | 4.12 | 4.12 | 1.98% | 760,401 |
| Dec 8, 2025 | 4.05 | 4.12 | 3.96 | 4.04 | 4.04 | 0.25% | 533,486 |
| Dec 5, 2025 | 4.22 | 4.25 | 4.01 | 4.03 | 4.03 | -4.28% | 531,146 |
| Dec 4, 2025 | 4.04 | 4.43 | 3.99 | 4.21 | 4.21 | 4.47% | 1,275,775 |
| Dec 3, 2025 | 4.00 | 4.05 | 3.78 | 4.03 | 4.03 | 0.75% | 1,069,201 |
| Dec 2, 2025 | 4.01 | 4.23 | 3.99 | 4.00 | 4.00 | -0.25% | 711,244 |
| Dec 1, 2025 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -7.60% | 897,405 |
| Nov 28, 2025 | 4.33 | 4.39 | 4.03 | 4.34 | 4.34 | 0.23% | 996,232 |
| Nov 26, 2025 | 4.52 | 4.52 | 4.11 | 4.33 | 4.33 | -3.56% | 1,511,699 |
| Nov 25, 2025 | 4.62 | 4.62 | 4.31 | 4.49 | 4.49 | 2.98% | 895,675 |
| Nov 24, 2025 | 4.15 | 4.40 | 4.14 | 4.36 | 4.36 | 6.08% | 749,305 |
| Nov 21, 2025 | 4.13 | 4.20 | 3.90 | 4.11 | 4.11 | -0.72% | 1,819,044 |
| Nov 20, 2025 | 4.75 | 4.78 | 4.11 | 4.14 | 4.14 | -8.61% | 1,144,094 |
| Nov 19, 2025 | 4.56 | 4.70 | 4.41 | 4.53 | 4.53 | 1.12% | 765,740 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.13 | 4.48 | 4.48 | -3.86% | 1,773,081 |
| Nov 17, 2025 | 4.71 | 4.95 | 4.51 | 4.66 | 4.66 | -3.72% | 904,188 |
| Nov 14, 2025 | 4.49 | 4.93 | 4.36 | 4.84 | 4.84 | 0.83% | 1,262,112 |
| Nov 13, 2025 | 5.38 | 5.42 | 4.71 | 4.80 | 4.80 | -10.95% | 1,848,001 |
| Nov 12, 2025 | 5.35 | 5.49 | 5.14 | 5.39 | 5.39 | 0.19% | 715,048 |
| Nov 11, 2025 | 5.75 | 5.86 | 5.25 | 5.38 | 5.38 | -7.72% | 1,596,077 |
| Nov 10, 2025 | 5.45 | 5.98 | 4.82 | 5.83 | 5.83 | 11.47% | 3,025,606 |
| Nov 7, 2025 | 4.82 | 5.25 | 4.64 | 5.23 | 5.23 | 3.56% | 1,413,875 |
| Nov 6, 2025 | 5.47 | 5.50 | 4.92 | 5.05 | 5.05 | -7.51% | 1,071,296 |
| Nov 5, 2025 | 5.44 | 5.52 | 5.05 | 5.46 | 5.46 | 2.82% | 1,775,043 |
| Nov 4, 2025 | 4.75 | 5.88 | 4.68 | 5.31 | 5.31 | 9.03% | 3,379,167 |
| Nov 3, 2025 | 4.81 | 5.26 | 4.79 | 4.87 | 4.87 | 3.40% | 1,671,587 |
| Oct 31, 2025 | 4.69 | 4.82 | 4.56 | 4.71 | 4.71 | 2.84% | 980,525 |
| Oct 30, 2025 | 4.63 | 4.77 | 4.50 | 4.58 | 4.58 | -3.17% | 735,455 |
| Oct 29, 2025 | 4.86 | 5.02 | 4.61 | 4.73 | 4.73 | -2.67% | 1,080,378 |
| Oct 28, 2025 | 4.94 | 5.16 | 4.82 | 4.86 | 4.86 | -0.61% | 950,129 |
| Oct 27, 2025 | 4.97 | 5.14 | 4.82 | 4.89 | 4.89 | 1.45% | 1,070,763 |
| Oct 24, 2025 | 4.90 | 5.00 | 4.76 | 4.82 | 4.82 | 2.77% | 918,032 |
| Oct 23, 2025 | 4.44 | 4.75 | 4.32 | 4.69 | 4.69 | 7.32% | 1,169,043 |
| Oct 22, 2025 | 4.70 | 4.79 | 4.23 | 4.37 | 4.37 | -9.90% | 1,918,847 |
| Oct 21, 2025 | 5.04 | 5.18 | 4.76 | 4.85 | 4.85 | -4.90% | 972,582 |
| Oct 20, 2025 | 4.93 | 5.19 | 4.90 | 5.10 | 5.10 | 6.69% | 1,201,086 |
| Oct 17, 2025 | 5.05 | 5.16 | 4.58 | 4.78 | 4.78 | -7.72% | 2,013,502 |
| Oct 16, 2025 | 5.40 | 5.63 | 5.15 | 5.18 | 5.18 | -4.07% | 2,305,129 |
| Oct 15, 2025 | 6.21 | 6.26 | 5.34 | 5.40 | 5.40 | -4.26% | 2,675,330 |
| Oct 14, 2025 | 5.20 | 6.00 | 4.85 | 5.64 | 5.64 | 3.68% | 2,879,465 |
| Oct 13, 2025 | 5.31 | 5.60 | 5.14 | 5.44 | 5.44 | 4.82% | 1,815,569 |
| Oct 10, 2025 | 5.98 | 6.00 | 5.12 | 5.19 | 5.19 | -12.77% | 3,626,917 |