Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
7.66
+0.82 (11.99%)
At close: Apr 2, 2026, 4:00 PM EDT
7.63
-0.03 (-0.43%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.43 | 7.69 | 6.42 | 7.66 | 7.66 | 11.99% | 3,690,461 |
| Apr 1, 2026 | 7.03 | 7.11 | 6.78 | 6.84 | 6.84 | -2.70% | 2,605,909 |
| Mar 31, 2026 | 6.76 | 7.15 | 6.52 | 7.03 | 7.03 | 6.68% | 2,987,375 |
| Mar 30, 2026 | 7.27 | 7.32 | 6.47 | 6.59 | 6.59 | -8.91% | 5,292,998 |
| Mar 27, 2026 | 7.65 | 7.95 | 7.01 | 7.24 | 7.24 | -7.66% | 4,893,905 |
| Mar 26, 2026 | 8.19 | 8.24 | 7.55 | 7.84 | 7.84 | -8.79% | 7,895,113 |
| Mar 25, 2026 | 7.45 | 8.79 | 7.45 | 8.59 | 8.59 | 16.87% | 10,051,646 |
| Mar 24, 2026 | 7.32 | 7.54 | 6.96 | 7.35 | 7.35 | -0.68% | 3,458,211 |
| Mar 23, 2026 | 6.57 | 7.60 | 6.41 | 7.40 | 7.40 | 9.31% | 5,012,836 |
| Mar 20, 2026 | 7.18 | 7.22 | 6.47 | 6.77 | 6.77 | -3.84% | 5,519,854 |
| Mar 19, 2026 | 6.27 | 7.06 | 6.01 | 7.04 | 7.04 | 5.55% | 4,981,740 |
| Mar 18, 2026 | 7.29 | 7.69 | 6.50 | 6.67 | 6.67 | -9.38% | 7,539,070 |
| Mar 17, 2026 | 7.47 | 7.57 | 7.10 | 7.36 | 7.36 | -3.41% | 3,558,100 |
| Mar 16, 2026 | 7.84 | 8.04 | 7.11 | 7.62 | 7.62 | 0.13% | 7,676,845 |
| Mar 13, 2026 | 7.04 | 7.70 | 6.68 | 7.61 | 7.61 | 7.49% | 11,376,605 |
| Mar 12, 2026 | 6.00 | 7.55 | 5.90 | 7.08 | 7.08 | 41.04% | 31,613,810 |
| Mar 11, 2026 | 4.34 | 5.03 | 4.30 | 5.02 | 5.02 | 15.14% | 7,545,009 |
| Mar 10, 2026 | 4.35 | 4.54 | 4.25 | 4.36 | 4.36 | 1.16% | 1,547,958 |
| Mar 9, 2026 | 4.01 | 4.36 | 3.84 | 4.31 | 4.31 | 2.62% | 2,938,635 |
| Mar 6, 2026 | 4.38 | 4.53 | 4.11 | 4.20 | 4.20 | -4.33% | 2,462,512 |
| Mar 5, 2026 | 5.13 | 5.14 | 4.13 | 4.39 | 4.39 | -21.61% | 6,987,875 |
| Mar 4, 2026 | 5.44 | 5.65 | 5.10 | 5.60 | 5.60 | 6.67% | 4,127,347 |
| Mar 3, 2026 | 5.00 | 5.63 | 4.92 | 5.25 | 5.25 | 3.96% | 4,520,004 |
| Mar 2, 2026 | 4.41 | 5.08 | 4.41 | 5.05 | 5.05 | 14.51% | 2,847,572 |
| Feb 27, 2026 | 4.34 | 4.48 | 4.20 | 4.41 | 4.41 | -1.56% | 1,714,676 |
| Feb 26, 2026 | 4.56 | 4.68 | 4.31 | 4.48 | 4.48 | 1.82% | 1,768,436 |
| Feb 25, 2026 | 4.13 | 4.46 | 4.05 | 4.40 | 4.40 | 9.73% | 1,871,487 |
| Feb 24, 2026 | 3.67 | 4.11 | 3.65 | 4.01 | 4.01 | 13.60% | 1,745,638 |
| Feb 23, 2026 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 2.02% | 632,054 |
| Feb 20, 2026 | 3.41 | 3.57 | 3.32 | 3.46 | 3.46 | 0.58% | 861,395 |
| Feb 19, 2026 | 3.40 | 3.50 | 3.27 | 3.44 | 3.44 | -0.29% | 843,450 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.34 | 3.45 | 3.45 | -0.29% | 961,445 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.30 | 3.46 | 3.46 | -0.86% | 884,569 |
| Feb 13, 2026 | 3.34 | 3.58 | 3.29 | 3.49 | 3.49 | 4.80% | 648,438 |
| Feb 12, 2026 | 3.58 | 3.58 | 3.29 | 3.33 | 3.33 | -6.20% | 818,690 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.39 | 3.55 | 3.55 | -0.56% | 1,204,163 |
| Feb 10, 2026 | 3.37 | 3.65 | 3.28 | 3.57 | 3.57 | 6.57% | 1,731,994 |
| Feb 9, 2026 | 3.29 | 3.38 | 3.25 | 3.35 | 3.35 | 1.82% | 1,616,563 |
| Feb 6, 2026 | 3.14 | 3.37 | 3.14 | 3.29 | 3.29 | 9.48% | 2,193,381 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.00 | 3.01 | 3.01 | -7.68% | 2,096,309 |
| Feb 4, 2026 | 3.66 | 3.68 | 3.12 | 3.26 | 3.26 | -11.55% | 2,353,239 |
| Feb 3, 2026 | 3.36 | 3.71 | 3.15 | 3.68 | 3.68 | 11.85% | 2,662,353 |
| Feb 2, 2026 | 3.24 | 3.58 | 3.21 | 3.29 | 3.29 | -0.30% | 1,862,517 |
| Jan 30, 2026 | 3.49 | 3.70 | 3.27 | 3.30 | 3.30 | -6.78% | 1,386,549 |
| Jan 29, 2026 | 3.61 | 3.68 | 3.40 | 3.54 | 3.54 | -1.67% | 1,662,971 |
| Jan 28, 2026 | 3.62 | 3.89 | 3.57 | 3.60 | 3.60 | 0.28% | 2,552,393 |
| Jan 27, 2026 | 3.44 | 3.61 | 3.34 | 3.59 | 3.59 | 4.97% | 2,671,842 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.30 | 3.42 | 3.42 | -12.53% | 3,215,336 |
| Jan 23, 2026 | 4.06 | 4.06 | 3.84 | 3.91 | 3.91 | -2.98% | 2,138,725 |
| Jan 22, 2026 | 4.40 | 4.44 | 4.03 | 4.03 | 4.03 | -7.57% | 1,338,058 |