Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
4.780
-0.400 (-7.72%)
At close: Oct 17, 2025, 4:00 PM EDT
4.860
+0.080 (1.67%)
Pre-market: Oct 20, 2025, 5:19 AM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.19 | 6.13 | 5.13 | 5.95 | 5.95 | 15.53% | 4,528,299 |
| Oct 8, 2025 | 4.64 | 5.27 | 4.51 | 5.15 | 5.15 | 10.99% | 2,612,173 |
| Oct 7, 2025 | 5.12 | 5.40 | 4.44 | 4.64 | 4.64 | -6.07% | 2,775,556 |
| Oct 6, 2025 | 4.78 | 5.22 | 4.65 | 4.94 | 4.94 | 5.11% | 3,158,416 |
| Oct 3, 2025 | 4.36 | 5.00 | 4.36 | 4.70 | 4.70 | 8.55% | 3,281,594 |
| Oct 2, 2025 | 3.98 | 4.35 | 3.92 | 4.33 | 4.33 | 10.74% | 1,986,042 |
| Oct 1, 2025 | 3.70 | 4.00 | 3.68 | 3.91 | 3.91 | 5.39% | 1,341,896 |
| Sep 30, 2025 | 3.69 | 3.91 | 3.59 | 3.71 | 3.71 | -0.27% | 892,976 |
| Sep 29, 2025 | 3.67 | 3.77 | 3.57 | 3.72 | 3.72 | 3.91% | 1,170,447 |
| Sep 26, 2025 | 4.06 | 4.06 | 3.46 | 3.58 | 3.58 | -8.91% | 1,866,323 |
| Sep 25, 2025 | 3.99 | 4.05 | 3.77 | 3.93 | 3.93 | -6.21% | 3,553,579 |
| Sep 24, 2025 | 4.58 | 4.69 | 4.09 | 4.19 | 4.19 | -10.66% | 2,283,910 |
| Sep 23, 2025 | 4.55 | 4.80 | 4.41 | 4.69 | 4.69 | 3.08% | 2,748,483 |
| Sep 22, 2025 | 4.06 | 4.64 | 4.06 | 4.55 | 4.55 | 8.59% | 2,697,905 |
| Sep 19, 2025 | 3.77 | 4.45 | 3.75 | 4.19 | 4.19 | 13.55% | 5,836,014 |
| Sep 18, 2025 | 3.03 | 3.85 | 3.03 | 3.69 | 3.69 | 22.59% | 3,926,879 |
| Sep 17, 2025 | 3.06 | 3.12 | 2.84 | 3.01 | 3.01 | -4.44% | 1,772,031 |
| Sep 16, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | 0.32% | 443,491 |
| Sep 15, 2025 | 3.26 | 3.42 | 3.08 | 3.14 | 3.14 | -2.48% | 915,299 |
| Sep 12, 2025 | 3.07 | 3.26 | 2.98 | 3.22 | 3.22 | 4.89% | 1,231,684 |
| Sep 11, 2025 | 3.02 | 3.13 | 3.01 | 3.07 | 3.07 | 0.99% | 976,557 |
| Sep 10, 2025 | 3.09 | 3.30 | 2.89 | 3.04 | 3.04 | -1.62% | 1,967,149 |
| Sep 9, 2025 | 3.12 | 3.32 | 3.08 | 3.09 | 3.09 | 0.32% | 1,170,413 |
| Sep 8, 2025 | 3.25 | 3.33 | 3.04 | 3.08 | 3.08 | -5.81% | 1,190,364 |
| Sep 5, 2025 | 3.13 | 3.50 | 3.13 | 3.27 | 3.27 | 8.28% | 2,187,252 |
| Sep 4, 2025 | 3.12 | 3.22 | 2.98 | 3.02 | 3.02 | -3.51% | 1,264,830 |
| Sep 3, 2025 | 3.61 | 3.61 | 2.96 | 3.13 | 3.13 | -12.08% | 2,766,033 |
| Sep 2, 2025 | 3.29 | 3.56 | 3.12 | 3.56 | 3.56 | 5.95% | 1,789,104 |
| Aug 29, 2025 | 3.70 | 3.79 | 3.26 | 3.36 | 3.36 | -9.43% | 2,641,886 |
| Aug 28, 2025 | 3.59 | 3.82 | 3.35 | 3.71 | 3.71 | 3.06% | 3,785,860 |
| Aug 27, 2025 | 3.34 | 3.78 | 3.17 | 3.60 | 3.60 | 12.15% | 5,594,670 |
| Aug 26, 2025 | 2.50 | 3.57 | 2.47 | 3.21 | 3.21 | 27.89% | 17,046,195 |
| Aug 25, 2025 | 2.38 | 2.53 | 2.35 | 2.51 | 2.51 | 5.02% | 1,113,843 |
| Aug 22, 2025 | 2.22 | 2.43 | 2.15 | 2.39 | 2.39 | 8.14% | 1,336,105 |
| Aug 21, 2025 | 2.07 | 2.21 | 2.03 | 2.21 | 2.21 | 6.76% | 1,097,581 |
| Aug 20, 2025 | 2.04 | 2.11 | 1.99 | 2.07 | 2.07 | 0.98% | 601,526 |
| Aug 19, 2025 | 2.20 | 2.21 | 2.02 | 2.05 | 2.05 | -6.82% | 860,718 |
| Aug 18, 2025 | 2.18 | 2.32 | 2.16 | 2.20 | 2.20 | 2.33% | 667,564 |
| Aug 15, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 3.37% | 598,003 |
| Aug 14, 2025 | 2.12 | 2.12 | 1.99 | 2.08 | 2.08 | -3.70% | 1,164,629 |
| Aug 13, 2025 | 2.23 | 2.24 | 2.14 | 2.16 | 2.16 | -2.70% | 690,232 |
| Aug 12, 2025 | 2.17 | 2.26 | 2.08 | 2.22 | 2.22 | 2.30% | 1,233,282 |
| Aug 11, 2025 | 2.10 | 2.26 | 2.10 | 2.17 | 2.17 | 4.83% | 1,209,790 |
| Aug 8, 2025 | 2.05 | 2.13 | 2.04 | 2.07 | 2.07 | 0.98% | 693,843 |