Lightwave Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.73	13.22	11.48	13.17	13.17	12.66%	6,178,951
May 20, 2026	11.81	12.15	11.01	11.69	11.69	0.86%	5,394,030
May 19, 2026	11.43	11.92	10.67	11.59	11.59	-	6,399,466
May 18, 2026	13.35	13.45	11.40	11.59	11.59	-15.09%	10,432,577
May 15, 2026	14.10	14.35	13.50	13.65	13.65	-8.57%	7,824,549
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
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