Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
3.360
-0.350 (-9.43%)
At close: Aug 29, 2025, 4:00 PM
3.430
+0.070 (2.08%)
After-hours: Aug 29, 2025, 5:16 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.70 | 3.79 | 3.26 | 3.36 | - | -9.43% | 2,637,394 |
| 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 |
| Aug 7, 2025 | 2.06 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 754,247 |
| Aug 6, 2025 | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.49% | 649,924 |
| Aug 5, 2025 | 2.10 | 2.14 | 2.02 | 2.05 | 2.05 | -1.44% | 1,198,731 |
| Aug 4, 2025 | 2.10 | 2.20 | 2.06 | 2.08 | 2.08 | - | 903,602 |
| Aug 1, 2025 | 2.19 | 2.20 | 1.92 | 2.08 | 2.08 | -10.73% | 1,975,672 |
| Jul 31, 2025 | 2.31 | 2.47 | 2.30 | 2.33 | 2.33 | 0.43% | 1,293,553 |
| Jul 30, 2025 | 2.40 | 2.48 | 2.28 | 2.32 | 2.32 | -3.33% | 1,133,468 |
| Jul 29, 2025 | 2.64 | 2.74 | 2.37 | 2.40 | 2.40 | -8.75% | 1,756,947 |
| Jul 28, 2025 | 2.66 | 2.79 | 2.48 | 2.63 | 2.63 | -0.38% | 1,869,314 |
| Jul 25, 2025 | 2.68 | 2.71 | 2.45 | 2.64 | 2.64 | -1.49% | 1,841,606 |
| Jul 24, 2025 | 2.56 | 2.76 | 2.46 | 2.68 | 2.68 | 8.06% | 1,921,177 |
| Jul 23, 2025 | 2.54 | 2.85 | 2.37 | 2.48 | 2.48 | -0.80% | 3,875,090 |
| Jul 22, 2025 | 2.06 | 2.73 | 2.00 | 2.50 | 2.50 | 21.36% | 6,751,626 |
| Jul 21, 2025 | 1.82 | 2.15 | 1.81 | 2.06 | 2.06 | 15.08% | 2,551,595 |
| Jul 18, 2025 | 1.86 | 1.89 | 1.75 | 1.79 | 1.79 | -3.24% | 1,124,592 |
| Jul 17, 2025 | 1.97 | 2.05 | 1.78 | 1.85 | 1.85 | 1.65% | 3,026,785 |
| Jul 16, 2025 | 1.60 | 1.90 | 1.60 | 1.82 | 1.82 | 27.27% | 5,428,991 |
| Jul 15, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 1.43 | -2.72% | 846,845 |
| Jul 14, 2025 | 1.40 | 1.56 | 1.40 | 1.47 | 1.47 | 7.30% | 1,978,715 |
| Jul 11, 2025 | 1.27 | 1.39 | 1.26 | 1.37 | 1.37 | 9.60% | 1,498,296 |
| Jul 10, 2025 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 914,707 |
| Jul 9, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 751,793 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 691,725 |
| Jul 7, 2025 | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -6.72% | 640,612 |
| Jul 3, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 644,433 |
| Jul 2, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 617,797 |
| Jul 1, 2025 | 1.22 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 956,048 |
| Jun 30, 2025 | 1.25 | 1.38 | 1.24 | 1.24 | 1.24 | 2.48% | 1,684,157 |
| Jun 27, 2025 | 1.31 | 1.34 | 1.21 | 1.21 | 1.21 | -7.63% | 16,908,764 |
| Jun 26, 2025 | 1.31 | 1.37 | 1.29 | 1.31 | 1.31 | 0.77% | 1,123,533 |
| Jun 25, 2025 | 1.26 | 1.34 | 1.24 | 1.30 | 1.30 | 3.17% | 1,348,811 |
| Jun 24, 2025 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | -3.08% | 953,878 |
| Jun 23, 2025 | 1.22 | 1.37 | 1.22 | 1.30 | 1.30 | 6.56% | 1,263,573 |
| Jun 20, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 1,131,927 |