Lightwave Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	7.13	7.26	6.90	7.09	7.09	3.65%	2,634,793
Jul 8, 2026	6.63	6.99	6.38	6.84	6.84	1.56%	3,789,124
Jul 7, 2026	7.22	7.33	6.60	6.74	6.74	-8.99%	4,574,053
Jul 6, 2026	7.47	7.67	7.33	7.40	7.40	0.48%	2,917,804
Jul 2, 2026	8.15	8.47	7.30	7.37	7.37	-9.30%	4,338,369
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
May 18, 2026	13.35	13.45	11.40	11.59	11.59	-15.09%	10,519,790
May 15, 2026	14.10	14.35	13.50	13.65	13.65	-8.57%	7,905,658
May 14, 2026	17.03	17.03	14.28	14.93	14.93	-18.03%	17,015,195
May 13, 2026	16.86	18.71	15.90	18.22	18.22	14.34%	12,654,779
May 12, 2026	16.13	17.15	15.10	15.93	15.93	-5.52%	7,210,741
May 11, 2026	16.19	17.45	14.90	16.86	16.86	2.62%	9,241,678
May 8, 2026	14.70	16.55	14.61	16.43	16.43	10.83%	10,526,741
May 7, 2026	14.98	15.65	14.20	14.83	14.83	-3.80%	7,012,676
May 6, 2026	16.58	16.66	14.63	15.41	15.41	-7.83%	10,471,814
May 5, 2026	16.05	17.42	15.06	16.72	16.72	5.89%	10,643,513
May 4, 2026	17.08	18.28	15.51	15.79	15.79	-2.95%	17,860,862
May 1, 2026	13.89	17.28	13.34	16.27	16.27	18.59%	16,757,049
Apr 30, 2026	12.60	13.79	12.10	13.72	13.72	16.67%	8,361,831
Apr 29, 2026	11.76	12.08	10.61	11.76	11.76	1.73%	6,315,138
Apr 28, 2026	11.75	12.49	11.21	11.56	11.56	-7.15%	5,104,180