Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
4.850
-0.380 (-7.27%)
Sep 14, 2026, 3:24 PM EDT - Market open
Lightwave Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.89 | 5.00 | 4.83 | 4.89 | - | -6.50% | 1,722,747 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.17 | 5.23 | 5.23 | 1.36% | 1,587,453 |
| Sep 10, 2026 | 5.08 | 5.35 | 5.08 | 5.16 | 5.16 | -2.09% | 1,981,611 |
| Sep 9, 2026 | 5.53 | 5.63 | 5.25 | 5.27 | 5.27 | -5.89% | 1,841,625 |
| Sep 8, 2026 | 5.43 | 5.70 | 5.30 | 5.60 | 5.60 | 4.67% | 2,807,560 |
| Sep 4, 2026 | 5.24 | 5.42 | 5.17 | 5.35 | 5.35 | 4.49% | 2,652,687 |
| Sep 3, 2026 | 5.04 | 5.23 | 4.94 | 5.12 | 5.12 | 1.39% | 2,618,065 |
| Sep 2, 2026 | 5.18 | 5.24 | 5.01 | 5.05 | 5.05 | -1.56% | 2,942,167 |
| Sep 1, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | -5.52% | 2,624,425 |
| Aug 31, 2026 | 5.49 | 5.60 | 5.30 | 5.43 | 5.43 | -1.09% | 2,870,428 |
| 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 |
| Aug 14, 2026 | 7.35 | 7.80 | 7.35 | 7.57 | 7.57 | 3.84% | 2,639,129 |
| Aug 13, 2026 | 7.89 | 8.10 | 7.25 | 7.29 | 7.29 | -8.99% | 3,288,103 |
| Aug 12, 2026 | 8.02 | 8.24 | 7.58 | 8.01 | 8.01 | 5.95% | 3,615,670 |
| Aug 11, 2026 | 7.88 | 8.22 | 7.39 | 7.56 | 7.56 | -0.66% | 3,318,117 |
| Aug 10, 2026 | 8.10 | 8.32 | 7.58 | 7.61 | 7.61 | -6.17% | 3,369,465 |
| Aug 7, 2026 | 7.85 | 8.22 | 7.77 | 8.11 | 8.11 | 6.85% | 2,934,259 |
| Aug 6, 2026 | 7.07 | 7.93 | 7.01 | 7.59 | 7.59 | 4.40% | 2,562,610 |
| Aug 5, 2026 | 7.71 | 7.94 | 7.26 | 7.27 | 7.27 | -8.55% | 3,059,046 |
| Aug 4, 2026 | 7.93 | 8.10 | 7.61 | 7.95 | 7.95 | 16.57% | 5,863,998 |
| Aug 3, 2026 | 6.21 | 6.85 | 6.07 | 6.82 | 6.82 | 5.57% | 2,820,637 |
| Jul 31, 2026 | 6.30 | 6.57 | 6.11 | 6.46 | 6.46 | 6.95% | 4,245,491 |
| Jul 30, 2026 | 5.83 | 6.11 | 5.73 | 6.04 | 6.04 | 13.00% | 2,789,816 |
| Jul 29, 2026 | 5.78 | 5.86 | 5.32 | 5.35 | 5.35 | -7.20% | 2,575,839 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.34 | 5.76 | 5.76 | -6.04% | 3,277,381 |
| Jul 27, 2026 | 6.07 | 6.25 | 5.70 | 6.13 | 6.13 | 1.32% | 2,428,815 |
| Jul 24, 2026 | 6.64 | 6.64 | 6.04 | 6.05 | 6.05 | -9.43% | 2,812,935 |
| Jul 23, 2026 | 6.59 | 6.89 | 6.49 | 6.68 | 6.68 | -1.33% | 2,116,382 |
| Jul 22, 2026 | 6.90 | 7.39 | 6.69 | 6.77 | 6.77 | -1.60% | 4,568,967 |
| Jul 21, 2026 | 6.15 | 6.90 | 6.14 | 6.88 | 6.88 | 15.63% | 3,656,081 |
| Jul 20, 2026 | 6.24 | 6.35 | 5.94 | 5.95 | 5.95 | -4.49% | 2,767,206 |
| Jul 17, 2026 | 6.00 | 6.43 | 5.89 | 6.23 | 6.23 | -0.95% | 2,832,182 |
| Jul 16, 2026 | 6.48 | 6.54 | 6.20 | 6.29 | 6.29 | -6.81% | 3,159,562 |
| Jul 15, 2026 | 6.89 | 7.19 | 6.52 | 6.75 | 6.75 | -1.75% | 3,021,601 |
| Jul 14, 2026 | 6.72 | 7.01 | 6.72 | 6.87 | 6.87 | 6.18% | 2,533,540 |
| Jul 13, 2026 | 6.59 | 6.68 | 6.30 | 6.47 | 6.47 | -5.27% | 3,197,010 |
| Jul 10, 2026 | 7.03 | 7.08 | 6.58 | 6.83 | 6.83 | -3.67% | 2,582,815 |
| Jul 9, 2026 | 7.13 | 7.26 | 6.90 | 7.09 | 7.09 | 3.65% | 2,653,835 |
| Jul 8, 2026 | 6.63 | 6.99 | 6.38 | 6.84 | 6.84 | 1.56% | 3,797,093 |
| Jul 7, 2026 | 7.22 | 7.33 | 6.60 | 6.74 | 6.74 | -8.99% | 4,579,401 |
| Jul 6, 2026 | 7.47 | 7.67 | 7.33 | 7.40 | 7.40 | 0.48% | 2,927,010 |