Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
11.56
-0.89 (-7.15%)
At close: Apr 28, 2026, 4:00 PM EDT
11.53
-0.03 (-0.26%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.75 | 12.49 | 11.21 | 11.56 | 11.56 | -7.15% | 5,098,142 |
| Apr 27, 2026 | 12.44 | 12.75 | 11.50 | 12.45 | 12.45 | -1.70% | 5,754,433 |
| Apr 24, 2026 | 13.94 | 13.96 | 11.90 | 12.67 | 12.67 | -6.88% | 11,013,893 |
| Apr 23, 2026 | 15.03 | 15.29 | 12.80 | 13.60 | 13.60 | -10.29% | 9,984,335 |
| Apr 22, 2026 | 13.75 | 15.29 | 13.30 | 15.16 | 15.16 | 17.43% | 14,179,146 |
| Apr 21, 2026 | 13.58 | 14.38 | 12.76 | 12.91 | 12.91 | -8.96% | 11,589,814 |
| Apr 20, 2026 | 12.37 | 14.82 | 12.36 | 14.18 | 14.18 | 13.08% | 11,511,925 |
| Apr 17, 2026 | 12.20 | 13.30 | 11.82 | 12.54 | 12.54 | 1.37% | 8,090,716 |
| Apr 16, 2026 | 12.00 | 12.72 | 10.98 | 12.37 | 12.37 | 2.32% | 11,966,101 |
| Apr 15, 2026 | 11.95 | 12.36 | 10.91 | 12.09 | 12.09 | -1.06% | 8,169,168 |
| Apr 14, 2026 | 11.68 | 12.36 | 10.55 | 12.22 | 12.22 | 7.29% | 10,894,733 |
| Apr 13, 2026 | 11.00 | 12.58 | 10.84 | 11.39 | 11.39 | 7.45% | 19,379,384 |
| Apr 10, 2026 | 8.77 | 10.62 | 8.75 | 10.60 | 10.60 | 25.59% | 13,611,662 |
| Apr 9, 2026 | 8.38 | 8.64 | 8.02 | 8.44 | 8.44 | 0.60% | 3,816,942 |
| Apr 8, 2026 | 8.80 | 9.00 | 8.25 | 8.39 | 8.39 | 2.19% | 5,350,154 |
| Apr 7, 2026 | 7.80 | 8.39 | 7.60 | 8.21 | 8.21 | 4.32% | 4,139,655 |
| Apr 6, 2026 | 8.45 | 9.03 | 7.86 | 7.87 | 7.87 | 2.74% | 7,591,242 |
| Apr 2, 2026 | 6.43 | 7.69 | 6.42 | 7.66 | 7.66 | 11.99% | 3,763,174 |
| Apr 1, 2026 | 7.03 | 7.11 | 6.78 | 6.84 | 6.84 | -2.70% | 2,624,107 |
| Mar 31, 2026 | 6.76 | 7.15 | 6.52 | 7.03 | 7.03 | 6.68% | 3,020,679 |
| Mar 30, 2026 | 7.27 | 7.32 | 6.47 | 6.59 | 6.59 | -8.91% | 5,325,782 |
| Mar 27, 2026 | 7.65 | 7.95 | 7.01 | 7.24 | 7.24 | -7.66% | 4,906,750 |
| Mar 26, 2026 | 8.19 | 8.24 | 7.55 | 7.84 | 7.84 | -8.79% | 7,953,335 |
| Mar 25, 2026 | 7.45 | 8.79 | 7.45 | 8.59 | 8.59 | 16.87% | 10,146,218 |
| Mar 24, 2026 | 7.32 | 7.54 | 6.96 | 7.35 | 7.35 | -0.68% | 3,458,211 |
| Mar 23, 2026 | 6.57 | 7.60 | 6.41 | 7.40 | 7.40 | 9.31% | 5,012,836 |
| Mar 20, 2026 | 7.18 | 7.22 | 6.47 | 6.77 | 6.77 | -3.84% | 5,519,854 |
| Mar 19, 2026 | 6.27 | 7.06 | 6.01 | 7.04 | 7.04 | 5.55% | 4,981,740 |
| Mar 18, 2026 | 7.29 | 7.69 | 6.50 | 6.67 | 6.67 | -9.38% | 7,539,070 |
| Mar 17, 2026 | 7.47 | 7.57 | 7.10 | 7.36 | 7.36 | -3.41% | 3,558,100 |
| Mar 16, 2026 | 7.84 | 8.04 | 7.11 | 7.62 | 7.62 | 0.13% | 7,676,845 |
| Mar 13, 2026 | 7.04 | 7.70 | 6.68 | 7.61 | 7.61 | 7.49% | 11,376,605 |
| Mar 12, 2026 | 6.00 | 7.55 | 5.90 | 7.08 | 7.08 | 41.04% | 31,613,810 |
| Mar 11, 2026 | 4.34 | 5.03 | 4.30 | 5.02 | 5.02 | 15.14% | 7,545,009 |
| Mar 10, 2026 | 4.35 | 4.54 | 4.25 | 4.36 | 4.36 | 1.16% | 1,547,958 |
| Mar 9, 2026 | 4.01 | 4.36 | 3.84 | 4.31 | 4.31 | 2.62% | 2,938,635 |
| Mar 6, 2026 | 4.38 | 4.53 | 4.11 | 4.20 | 4.20 | -4.33% | 2,462,512 |
| Mar 5, 2026 | 5.13 | 5.14 | 4.13 | 4.39 | 4.39 | -21.61% | 6,987,875 |
| Mar 4, 2026 | 5.44 | 5.65 | 5.10 | 5.60 | 5.60 | 6.67% | 4,127,347 |
| Mar 3, 2026 | 5.00 | 5.63 | 4.92 | 5.25 | 5.25 | 3.96% | 4,520,004 |
| Mar 2, 2026 | 4.41 | 5.08 | 4.41 | 5.05 | 5.05 | 14.51% | 2,847,572 |
| Feb 27, 2026 | 4.34 | 4.48 | 4.20 | 4.41 | 4.41 | -1.56% | 1,714,676 |
| Feb 26, 2026 | 4.56 | 4.68 | 4.31 | 4.48 | 4.48 | 1.82% | 1,768,436 |
| Feb 25, 2026 | 4.13 | 4.46 | 4.05 | 4.40 | 4.40 | 9.73% | 1,871,487 |
| Feb 24, 2026 | 3.67 | 4.11 | 3.65 | 4.01 | 4.01 | 13.60% | 1,745,638 |
| Feb 23, 2026 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 2.02% | 632,054 |
| Feb 20, 2026 | 3.41 | 3.57 | 3.32 | 3.46 | 3.46 | 0.58% | 861,395 |
| Feb 19, 2026 | 3.40 | 3.50 | 3.27 | 3.44 | 3.44 | -0.29% | 843,450 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.34 | 3.45 | 3.45 | -0.29% | 961,445 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.30 | 3.46 | 3.46 | -0.86% | 884,569 |