Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
3.460
+0.020 (0.58%)
At close: Feb 20, 2026, 4:00 PM EST
3.400
-0.060 (-1.73%)
After-hours: Feb 20, 2026, 6:36 PM EST
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.41 | 3.57 | 3.32 | 3.46 | 3.46 | 0.58% | 860,759 |
| Feb 19, 2026 | 3.40 | 3.50 | 3.27 | 3.44 | 3.44 | -0.29% | 839,662 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.34 | 3.45 | 3.45 | -0.29% | 957,298 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.30 | 3.46 | 3.46 | -0.86% | 882,314 |
| Feb 13, 2026 | 3.34 | 3.58 | 3.29 | 3.49 | 3.49 | 4.80% | 646,325 |
| Feb 12, 2026 | 3.58 | 3.58 | 3.29 | 3.33 | 3.33 | -6.20% | 806,563 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.39 | 3.55 | 3.55 | -0.56% | 1,200,902 |
| Feb 10, 2026 | 3.37 | 3.65 | 3.28 | 3.57 | 3.57 | 6.57% | 1,725,466 |
| Feb 9, 2026 | 3.29 | 3.38 | 3.25 | 3.35 | 3.35 | 1.82% | 1,612,552 |
| Feb 6, 2026 | 3.14 | 3.37 | 3.14 | 3.29 | 3.29 | 9.48% | 2,192,474 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.00 | 3.01 | 3.01 | -7.68% | 2,079,716 |
| Feb 4, 2026 | 3.66 | 3.68 | 3.12 | 3.26 | 3.26 | -11.55% | 2,348,736 |
| Feb 3, 2026 | 3.36 | 3.71 | 3.15 | 3.68 | 3.68 | 11.85% | 2,655,936 |
| Feb 2, 2026 | 3.24 | 3.58 | 3.21 | 3.29 | 3.29 | -0.30% | 1,851,460 |
| Jan 30, 2026 | 3.49 | 3.70 | 3.27 | 3.30 | 3.30 | -6.78% | 1,381,726 |
| Jan 29, 2026 | 3.61 | 3.68 | 3.40 | 3.54 | 3.54 | -1.67% | 1,661,622 |
| Jan 28, 2026 | 3.62 | 3.89 | 3.57 | 3.60 | 3.60 | 0.28% | 2,540,811 |
| Jan 27, 2026 | 3.44 | 3.61 | 3.34 | 3.59 | 3.59 | 4.97% | 2,670,910 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.30 | 3.42 | 3.42 | -12.53% | 3,207,366 |
| Jan 23, 2026 | 4.06 | 4.06 | 3.84 | 3.91 | 3.91 | -2.98% | 2,128,221 |
| Jan 22, 2026 | 4.40 | 4.44 | 4.03 | 4.03 | 4.03 | -7.57% | 1,323,553 |
| Jan 21, 2026 | 4.51 | 4.54 | 4.01 | 4.36 | 4.36 | -2.24% | 1,870,373 |
| Jan 20, 2026 | 4.40 | 4.60 | 4.25 | 4.46 | 4.46 | -2.83% | 1,619,793 |
| Jan 16, 2026 | 4.65 | 4.95 | 4.58 | 4.59 | 4.59 | - | 2,484,024 |
| Jan 15, 2026 | 4.58 | 4.84 | 4.43 | 4.59 | 4.59 | 1.55% | 1,680,639 |
| Jan 14, 2026 | 4.67 | 4.67 | 4.35 | 4.52 | 4.52 | -1.95% | 1,833,376 |
| Jan 13, 2026 | 4.39 | 4.75 | 4.21 | 4.61 | 4.61 | 6.22% | 2,591,039 |
| Jan 12, 2026 | 4.17 | 4.39 | 4.05 | 4.34 | 4.34 | 4.58% | 1,529,219 |
| Jan 9, 2026 | 4.24 | 4.35 | 4.00 | 4.15 | 4.15 | -2.12% | 1,663,133 |
| Jan 8, 2026 | 3.87 | 4.43 | 3.87 | 4.24 | 4.24 | 9.56% | 3,052,195 |
| Jan 7, 2026 | 3.86 | 3.99 | 3.65 | 3.87 | 3.87 | -0.26% | 1,714,233 |
| Jan 6, 2026 | 3.89 | 4.00 | 3.66 | 3.88 | 3.88 | 1.84% | 2,948,546 |
| Jan 5, 2026 | 3.79 | 3.94 | 3.67 | 3.81 | 3.81 | 4.10% | 2,754,305 |
| Jan 2, 2026 | 3.25 | 3.82 | 3.24 | 3.66 | 3.66 | 12.96% | 3,955,624 |
| Dec 31, 2025 | 3.12 | 3.27 | 3.10 | 3.24 | 3.24 | 3.85% | 1,505,755 |
| Dec 30, 2025 | 3.17 | 3.19 | 3.09 | 3.12 | 3.12 | -1.58% | 1,034,928 |
| Dec 29, 2025 | 3.20 | 3.31 | 3.15 | 3.17 | 3.17 | -3.94% | 1,507,245 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.23% | 1,125,355 |
| Dec 24, 2025 | 3.22 | 3.45 | 3.18 | 3.41 | 3.41 | 6.56% | 1,313,893 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.11 | 3.20 | 3.20 | -1.54% | 1,316,373 |
| Dec 22, 2025 | 3.05 | 3.25 | 2.99 | 3.25 | 3.25 | 8.70% | 4,051,024 |
| Dec 19, 2025 | 3.00 | 3.04 | 2.93 | 2.99 | 2.99 | - | 3,252,030 |
| Dec 18, 2025 | 3.06 | 3.14 | 2.95 | 2.99 | 2.99 | 0.67% | 1,947,947 |
| Dec 17, 2025 | 3.01 | 3.06 | 2.84 | 2.97 | 2.97 | -1.00% | 3,140,026 |
| Dec 16, 2025 | 3.00 | 3.10 | 2.86 | 3.00 | 3.00 | -20.42% | 11,071,735 |
| Dec 15, 2025 | 4.16 | 4.17 | 3.75 | 3.77 | 3.77 | -9.16% | 976,015 |
| Dec 12, 2025 | 4.39 | 4.49 | 4.10 | 4.15 | 4.15 | -4.60% | 680,749 |
| Dec 11, 2025 | 4.19 | 4.39 | 4.09 | 4.35 | 4.35 | 3.33% | 605,728 |
| Dec 10, 2025 | 4.08 | 4.29 | 3.98 | 4.21 | 4.21 | 2.18% | 864,402 |
| Dec 9, 2025 | 3.90 | 4.12 | 3.89 | 4.12 | 4.12 | 1.98% | 762,766 |