Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
6.04
+0.69 (12.90%)
At close: Jul 30, 2026, 4:00 PM EDT
6.18
+0.14 (2.32%)
After-hours: Jul 30, 2026, 7:56 PM EDT
Lightwave Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.83 | 6.11 | 5.73 | 6.04 | 6.04 | 13.00% | 2,767,929 |
| Jul 29, 2026 | 5.78 | 5.86 | 5.32 | 5.35 | 5.35 | -7.20% | 2,551,009 |
| Jul 28, 2026 | 5.83 | 5.83 | 5.34 | 5.76 | 5.76 | -6.04% | 3,269,582 |
| Jul 27, 2026 | 6.07 | 6.25 | 5.70 | 6.13 | 6.13 | 1.32% | 2,419,632 |
| Jul 24, 2026 | 6.64 | 6.64 | 6.04 | 6.05 | 6.05 | -9.43% | 2,806,916 |
| Jul 23, 2026 | 6.59 | 6.89 | 6.49 | 6.68 | 6.68 | -1.33% | 2,116,063 |
| 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 |
| Jul 2, 2026 | 8.15 | 8.47 | 7.30 | 7.37 | 7.37 | -9.30% | 4,339,307 |
| Jul 1, 2026 | 8.92 | 9.12 | 8.08 | 8.12 | 8.12 | -14.16% | 4,084,434 |
| Jun 30, 2026 | 9.11 | 9.67 | 9.05 | 9.46 | 9.46 | 3.05% | 3,899,450 |
| Jun 29, 2026 | 8.33 | 9.21 | 8.05 | 9.18 | 9.18 | 16.35% | 6,461,426 |
| Jun 26, 2026 | 7.86 | 8.07 | 7.71 | 7.89 | 7.89 | -3.31% | 26,702,006 |
| Jun 25, 2026 | 8.60 | 8.69 | 7.76 | 8.16 | 8.16 | -2.74% | 3,833,872 |
| Jun 24, 2026 | 9.22 | 9.27 | 8.19 | 8.39 | 8.39 | -9.40% | 4,933,169 |
| Jun 23, 2026 | 9.25 | 9.63 | 9.12 | 9.26 | 9.26 | -7.68% | 2,648,457 |
| Jun 22, 2026 | 9.72 | 10.58 | 9.31 | 10.03 | 10.03 | 2.56% | 4,146,826 |
| Jun 18, 2026 | 9.70 | 10.00 | 9.26 | 9.78 | 9.78 | 5.39% | 5,064,324 |
| Jun 17, 2026 | 9.54 | 9.66 | 9.19 | 9.28 | 9.28 | -1.17% | 3,351,066 |
| Jun 16, 2026 | 9.93 | 10.01 | 9.26 | 9.39 | 9.39 | -6.85% | 3,484,378 |
| Jun 15, 2026 | 10.08 | 10.40 | 9.77 | 10.08 | 10.08 | 5.11% | 4,479,229 |
| Jun 12, 2026 | 10.01 | 10.15 | 9.44 | 9.59 | 9.59 | -4.48% | 3,694,090 |
| Jun 11, 2026 | 9.35 | 10.15 | 9.23 | 10.04 | 10.04 | 8.78% | 3,789,541 |
| Jun 10, 2026 | 9.23 | 9.91 | 9.17 | 9.23 | 9.23 | -1.91% | 3,981,245 |
| Jun 9, 2026 | 10.45 | 10.60 | 8.83 | 9.41 | 9.41 | -8.64% | 6,285,876 |
| Jun 8, 2026 | 10.87 | 10.87 | 9.89 | 10.30 | 10.30 | 1.58% | 4,940,127 |
| Jun 5, 2026 | 11.70 | 11.75 | 10.12 | 10.14 | 10.14 | -16.75% | 5,509,318 |
| Jun 4, 2026 | 11.92 | 12.89 | 11.61 | 12.18 | 12.18 | -0.90% | 4,724,226 |
| Jun 3, 2026 | 12.57 | 13.17 | 12.01 | 12.29 | 12.29 | -3.38% | 6,994,835 |
| Jun 2, 2026 | 11.89 | 13.65 | 11.68 | 12.72 | 12.72 | 15.43% | 11,221,529 |
| Jun 1, 2026 | 10.40 | 11.78 | 10.22 | 11.02 | 11.02 | 1.47% | 6,367,933 |
| May 29, 2026 | 11.32 | 11.32 | 10.40 | 10.86 | 10.86 | -5.24% | 8,432,857 |
| May 28, 2026 | 11.80 | 12.20 | 11.26 | 11.46 | 11.46 | -1.21% | 4,781,040 |
| May 27, 2026 | 11.90 | 11.90 | 11.00 | 11.60 | 11.60 | -3.09% | 4,991,459 |
| May 26, 2026 | 13.04 | 13.30 | 11.69 | 11.97 | 11.97 | -6.85% | 7,391,218 |
| May 22, 2026 | 13.43 | 13.58 | 12.52 | 12.85 | 12.85 | -2.43% | 6,633,628 |
| May 21, 2026 | 11.73 | 13.22 | 11.48 | 13.17 | 13.17 | 12.66% | 6,299,426 |
| May 20, 2026 | 11.81 | 12.15 | 11.01 | 11.69 | 11.69 | 0.86% | 5,442,095 |
| May 19, 2026 | 11.43 | 11.92 | 10.67 | 11.59 | 11.59 | - | 6,468,260 |