Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
5.70
+0.26 (4.78%)
At close: Oct 2, 2026, 4:00 PM EDT
5.79
+0.09 (1.51%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Lightwave Logic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.66 | 5.88 | 5.40 | 5.70 | 5.70 | 4.78% | 3,585,223 |
| Oct 1, 2026 | 5.02 | 5.56 | 4.98 | 5.44 | 5.44 | 8.80% | 4,191,430 |
| Sep 30, 2026 | 5.16 | 5.20 | 4.98 | 5.00 | 5.00 | -3.29% | 2,504,515 |
| 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 |
| 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 |