Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
4.110
+0.100 (2.49%)
At close: Oct 26, 2026, 4:00 PM EDT
4.097
-0.013 (-0.32%)
After-hours: Oct 26, 2026, 7:47 PM EDT
Lightwave Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.01 | 4.20 | 3.90 | 4.11 | 4.11 | 2.49% | 2,220,613 |
| Oct 23, 2026 | 4.14 | 4.16 | 4.00 | 4.01 | 4.01 | -2.91% | 2,110,776 |
| Oct 22, 2026 | 4.22 | 4.32 | 4.07 | 4.13 | 4.13 | -6.77% | 4,863,863 |
| Oct 21, 2026 | 4.31 | 4.52 | 4.21 | 4.43 | 4.43 | 6.49% | 2,764,337 |
| Oct 20, 2026 | 3.87 | 4.19 | 3.80 | 4.16 | 4.16 | 5.05% | 3,485,941 |
| Oct 19, 2026 | 4.18 | 4.20 | 3.90 | 3.96 | 3.96 | -0.25% | 2,436,154 |
| Oct 16, 2026 | 4.19 | 4.26 | 3.94 | 3.97 | 3.97 | -5.48% | 4,881,259 |
| Oct 15, 2026 | 3.91 | 4.22 | 3.76 | 4.20 | 4.20 | 3.45% | 4,606,313 |
| Oct 14, 2026 | 4.12 | 4.21 | 3.89 | 4.06 | 4.06 | -5.69% | 6,658,669 |
| Oct 13, 2026 | 4.33 | 4.52 | 4.07 | 4.31 | 4.31 | -3.91% | 5,142,788 |
| Oct 12, 2026 | 4.86 | 4.90 | 4.46 | 4.48 | 4.48 | -9.86% | 4,874,421 |
| Oct 9, 2026 | 5.20 | 5.45 | 4.85 | 4.97 | 4.97 | -2.74% | 2,727,975 |
| Oct 8, 2026 | 5.38 | 5.38 | 5.02 | 5.11 | 5.11 | -5.89% | 3,201,655 |
| Oct 7, 2026 | 5.54 | 5.54 | 5.31 | 5.43 | 5.43 | -3.38% | 2,277,474 |
| Oct 6, 2026 | 5.72 | 5.92 | 5.56 | 5.62 | 5.62 | 1.26% | 2,704,837 |
| Oct 5, 2026 | 5.67 | 5.68 | 5.33 | 5.55 | 5.55 | -2.63% | 4,174,604 |
| Oct 2, 2026 | 5.66 | 5.88 | 5.40 | 5.70 | 5.70 | 4.78% | 3,593,550 |
| Oct 1, 2026 | 5.02 | 5.56 | 4.98 | 5.44 | 5.44 | 8.80% | 4,206,696 |
| Sep 30, 2026 | 5.16 | 5.20 | 4.98 | 5.00 | 5.00 | -3.29% | 2,506,570 |
| Sep 29, 2026 | 5.07 | 5.25 | 5.00 | 5.17 | 5.17 | 3.40% | 5,614,710 |
| Sep 28, 2026 | 5.21 | 5.26 | 4.94 | 5.00 | 5.00 | -5.84% | 2,934,144 |
| Sep 25, 2026 | 5.37 | 5.52 | 5.25 | 5.31 | 5.31 | 0.57% | 2,683,595 |
| Sep 24, 2026 | 5.09 | 5.31 | 5.05 | 5.28 | 5.28 | 0.19% | 2,282,157 |
| Sep 23, 2026 | 5.49 | 5.55 | 5.26 | 5.27 | 5.27 | -4.53% | 2,191,962 |
| Sep 22, 2026 | 5.41 | 5.59 | 5.31 | 5.52 | 5.52 | 0.73% | 3,027,441 |
| Sep 21, 2026 | 5.33 | 5.64 | 5.29 | 5.48 | 5.48 | 7.45% | 3,133,868 |
| Sep 18, 2026 | 5.05 | 5.11 | 4.95 | 5.10 | 5.10 | 1.59% | 3,867,270 |
| Sep 17, 2026 | 5.06 | 5.23 | 4.98 | 5.02 | 5.02 | 3.93% | 3,090,551 |
| Sep 16, 2026 | 4.78 | 4.84 | 4.62 | 4.83 | 4.83 | 3.65% | 2,241,299 |
| Sep 15, 2026 | 4.75 | 4.85 | 4.62 | 4.66 | 4.66 | -2.71% | 2,145,967 |
| Sep 14, 2026 | 4.89 | 5.00 | 4.77 | 4.79 | 4.79 | -8.41% | 3,115,924 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.17 | 5.23 | 5.23 | 1.36% | 1,597,211 |
| Sep 10, 2026 | 5.08 | 5.35 | 5.08 | 5.16 | 5.16 | -2.09% | 1,996,029 |
| Sep 9, 2026 | 5.53 | 5.63 | 5.25 | 5.27 | 5.27 | -5.89% | 1,844,244 |
| Sep 8, 2026 | 5.43 | 5.70 | 5.30 | 5.60 | 5.60 | 4.67% | 2,815,419 |
| Sep 4, 2026 | 5.24 | 5.42 | 5.17 | 5.35 | 5.35 | 4.49% | 2,672,064 |
| Sep 3, 2026 | 5.04 | 5.23 | 4.94 | 5.12 | 5.12 | 1.39% | 2,629,878 |
| Sep 2, 2026 | 5.18 | 5.24 | 5.01 | 5.05 | 5.05 | -1.56% | 2,952,399 |
| Sep 1, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | -5.52% | 2,631,499 |
| Aug 31, 2026 | 5.49 | 5.60 | 5.30 | 5.43 | 5.43 | -1.09% | 2,873,289 |
| Aug 28, 2026 | 5.83 | 5.85 | 5.47 | 5.49 | 5.49 | -6.47% | 2,296,771 |
| Aug 27, 2026 | 6.06 | 6.13 | 5.85 | 5.87 | 5.87 | 0.69% | 1,924,078 |
| Aug 26, 2026 | 5.89 | 6.11 | 5.80 | 5.83 | 5.83 | -1.85% | 2,288,310 |
| Aug 25, 2026 | 5.99 | 6.02 | 5.85 | 5.94 | 5.94 | 2.24% | 1,723,010 |
| Aug 24, 2026 | 6.00 | 6.10 | 5.75 | 5.81 | 5.81 | -6.14% | 1,963,922 |
| Aug 21, 2026 | 6.19 | 6.32 | 6.04 | 6.19 | 6.19 | 1.48% | 1,777,691 |
| Aug 20, 2026 | 6.18 | 6.19 | 5.93 | 6.10 | 6.10 | -2.24% | 2,772,702 |
| Aug 19, 2026 | 6.50 | 6.70 | 6.14 | 6.24 | 6.24 | -6.02% | 3,197,262 |
| Aug 18, 2026 | 7.01 | 7.13 | 6.55 | 6.64 | 6.64 | -10.51% | 3,680,246 |
| Aug 17, 2026 | 7.44 | 7.68 | 7.15 | 7.42 | 7.42 | -1.98% | 2,725,912 |