Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
3.040
+0.090 (3.05%)
At close: May 12, 2025, 4:00 PM
3.000
-0.040 (-1.32%)
After-hours: May 12, 2025, 6:34 PM EDT
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.09 | 3.09 | 2.87 | 3.04 | 3.04 | 3.05% | 140,599 |
| May 9, 2025 | 2.95 | 2.99 | 2.80 | 2.95 | 2.95 | 2.64% | 97,014 |
| May 8, 2025 | 2.90 | 2.91 | 2.72 | 2.87 | 2.87 | 3.01% | 81,710 |
| May 7, 2025 | 2.95 | 2.95 | 2.78 | 2.79 | 2.79 | -5.58% | 52,394 |
| May 6, 2025 | 2.95 | 3.00 | 2.85 | 2.96 | 2.96 | 0.17% | 43,108 |
| May 5, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | -1.67% | 37,101 |
| May 2, 2025 | 2.96 | 3.06 | 2.85 | 3.00 | 3.00 | 2.04% | 90,557 |
| May 1, 2025 | 2.91 | 3.01 | 2.82 | 2.94 | 2.94 | -0.68% | 81,490 |
| Apr 30, 2025 | 2.92 | 3.03 | 2.83 | 2.96 | 2.96 | -1.33% | 89,078 |
| Apr 29, 2025 | 2.98 | 3.08 | 2.91 | 3.00 | 3.00 | 3.81% | 405,626 |
| Apr 28, 2025 | 3.00 | 3.00 | 2.77 | 2.89 | 2.89 | -3.34% | 76,737 |
| Apr 25, 2025 | 3.05 | 3.08 | 2.94 | 2.99 | 2.99 | -3.55% | 52,898 |
| Apr 24, 2025 | 3.11 | 3.19 | 2.95 | 3.10 | 3.10 | 2.65% | 136,870 |
| Apr 23, 2025 | 3.02 | 3.19 | 2.91 | 3.02 | 3.02 | 4.86% | 153,158 |
| Apr 22, 2025 | 2.60 | 2.91 | 2.57 | 2.88 | 2.88 | 13.39% | 125,468 |
| Apr 21, 2025 | 2.67 | 2.70 | 2.51 | 2.54 | 2.54 | -6.62% | 76,281 |
| Apr 17, 2025 | 2.65 | 2.73 | 2.54 | 2.72 | 2.72 | 7.94% | 107,744 |
| Apr 16, 2025 | 2.61 | 2.65 | 2.42 | 2.52 | 2.52 | -4.55% | 78,802 |
| Apr 15, 2025 | 2.68 | 2.82 | 2.61 | 2.64 | 2.64 | -1.49% | 149,106 |
| Apr 14, 2025 | 2.70 | 2.78 | 2.58 | 2.68 | 2.68 | 1.13% | 95,199 |
| Apr 11, 2025 | 2.50 | 2.83 | 2.47 | 2.65 | 2.65 | 3.92% | 33,345 |
| Apr 10, 2025 | 2.89 | 2.89 | 2.41 | 2.55 | 2.55 | -3.41% | 78,148 |
| Apr 9, 2025 | 2.38 | 2.75 | 2.30 | 2.64 | 2.64 | 10.46% | 162,278 |
| Apr 8, 2025 | 2.61 | 2.73 | 2.37 | 2.39 | 2.39 | -8.78% | 227,840 |
| Apr 7, 2025 | 2.60 | 2.65 | 2.41 | 2.62 | 2.62 | -3.50% | 152,208 |
| Apr 4, 2025 | 2.85 | 2.99 | 2.62 | 2.72 | 2.72 | -10.40% | 158,991 |
| Apr 3, 2025 | 2.97 | 3.09 | 2.69 | 3.03 | 3.03 | -3.81% | 103,450 |
| Apr 2, 2025 | 3.12 | 3.20 | 3.07 | 3.15 | 3.15 | 0.96% | 64,116 |
| Apr 1, 2025 | 3.06 | 3.24 | 3.00 | 3.12 | 3.12 | 1.63% | 71,895 |
| Mar 31, 2025 | 3.00 | 3.15 | 2.82 | 3.07 | 3.07 | -1.29% | 119,463 |
| Mar 28, 2025 | 3.19 | 3.20 | 3.05 | 3.11 | 3.11 | -4.31% | 74,049 |
| Mar 27, 2025 | 3.37 | 3.49 | 3.20 | 3.25 | 3.25 | -1.81% | 78,227 |
| Mar 26, 2025 | 3.45 | 3.50 | 3.28 | 3.31 | 3.31 | -5.43% | 70,289 |
| Mar 25, 2025 | 3.61 | 3.62 | 3.42 | 3.50 | 3.50 | -3.58% | 87,169 |
| Mar 24, 2025 | 3.62 | 3.65 | 3.51 | 3.63 | 3.63 | 4.01% | 111,962 |
| Mar 21, 2025 | 3.46 | 3.61 | 3.32 | 3.49 | 3.49 | - | 49,693 |
| Mar 20, 2025 | 3.60 | 3.63 | 3.43 | 3.49 | 3.49 | -1.69% | 114,646 |
| Mar 19, 2025 | 3.43 | 3.55 | 3.37 | 3.55 | 3.55 | 4.11% | 61,876 |
| Mar 18, 2025 | 3.45 | 3.49 | 3.32 | 3.41 | 3.41 | -1.16% | 111,549 |
| Mar 17, 2025 | 3.63 | 3.66 | 3.42 | 3.45 | 3.45 | -4.70% | 153,761 |
| Mar 14, 2025 | 3.30 | 3.64 | 3.25 | 3.62 | 3.62 | 12.77% | 218,612 |
| Mar 13, 2025 | 3.43 | 3.52 | 3.18 | 3.21 | 3.21 | -6.69% | 194,264 |
| Mar 12, 2025 | 3.57 | 3.67 | 3.42 | 3.44 | 3.44 | -0.86% | 155,940 |
| Mar 11, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 166,605 |
| Mar 10, 2025 | 3.64 | 3.64 | 3.26 | 3.30 | 3.30 | -10.33% | 167,148 |
| Mar 7, 2025 | 3.83 | 3.93 | 3.52 | 3.68 | 3.68 | -3.92% | 176,835 |
| Mar 6, 2025 | 3.53 | 3.97 | 3.49 | 3.83 | 3.83 | 6.98% | 271,157 |
| Mar 5, 2025 | 3.58 | 3.63 | 3.44 | 3.58 | 3.58 | 1.99% | 146,887 |
| Mar 4, 2025 | 3.34 | 3.65 | 3.30 | 3.51 | 3.51 | 3.85% | 172,329 |
| Mar 3, 2025 | 3.66 | 3.74 | 3.35 | 3.38 | 3.38 | -5.85% | 181,760 |