Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
2.790
-0.130 (-4.45%)
At close: Dec 5, 2025, 4:00 PM EST
2.770
-0.020 (-0.72%)
After-hours: Dec 5, 2025, 7:52 PM EST
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.95 | 2.76 | 2.79 | 2.79 | -4.45% | 203,007 |
| Dec 4, 2025 | 2.78 | 3.07 | 2.70 | 2.92 | 2.92 | -3.31% | 1,853,739 |
| Dec 3, 2025 | 2.86 | 3.03 | 2.86 | 3.02 | 3.02 | 6.71% | 196,557 |
| Dec 2, 2025 | 2.87 | 2.98 | 2.78 | 2.83 | 2.83 | -2.41% | 312,206 |
| Dec 1, 2025 | 3.06 | 3.18 | 2.84 | 2.90 | 2.90 | -14.20% | 389,094 |
| Nov 28, 2025 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 2.42% | 64,652 |
| Nov 26, 2025 | 3.19 | 3.35 | 3.08 | 3.30 | 3.30 | 3.45% | 182,049 |
| Nov 25, 2025 | 3.05 | 3.23 | 2.92 | 3.19 | 3.19 | 5.28% | 165,123 |
| Nov 24, 2025 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | 4.12% | 125,638 |
| Nov 21, 2025 | 2.95 | 3.00 | 2.83 | 2.91 | 2.91 | -2.02% | 263,496 |
| Nov 20, 2025 | 3.25 | 3.25 | 2.97 | 2.97 | 2.97 | -5.71% | 204,713 |
| Nov 19, 2025 | 3.15 | 3.29 | 3.11 | 3.15 | 3.15 | 1.29% | 138,509 |
| Nov 18, 2025 | 2.93 | 3.14 | 2.93 | 3.11 | 3.11 | 3.32% | 118,440 |
| Nov 17, 2025 | 3.00 | 3.18 | 2.96 | 3.01 | 3.01 | -1.63% | 152,658 |
| Nov 14, 2025 | 3.00 | 3.21 | 2.93 | 3.06 | 3.06 | 0.66% | 189,562 |
| Nov 13, 2025 | 3.11 | 3.16 | 3.00 | 3.04 | 3.04 | -4.70% | 171,664 |
| Nov 12, 2025 | 3.36 | 3.41 | 3.06 | 3.19 | 3.19 | -3.63% | 283,708 |
| Nov 11, 2025 | 3.25 | 3.44 | 3.22 | 3.31 | 3.31 | 3.12% | 296,656 |
| Nov 10, 2025 | 3.33 | 3.34 | 3.20 | 3.21 | 3.21 | -3.31% | 219,412 |
| Nov 7, 2025 | 3.25 | 3.37 | 3.06 | 3.32 | 3.32 | 0.30% | 304,964 |
| Nov 6, 2025 | 3.53 | 3.64 | 3.22 | 3.31 | 3.31 | -7.54% | 365,374 |
| Nov 5, 2025 | 3.63 | 3.79 | 3.49 | 3.58 | 3.58 | -1.38% | 328,351 |
| Nov 4, 2025 | 3.69 | 3.78 | 3.60 | 3.63 | 3.63 | -2.68% | 170,504 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.70 | 3.73 | 3.73 | -5.81% | 259,839 |
| Oct 31, 2025 | 3.85 | 4.02 | 3.80 | 3.96 | 3.96 | 3.94% | 300,199 |
| Oct 30, 2025 | 3.90 | 4.07 | 3.81 | 3.81 | 3.81 | -1.80% | 227,920 |
| Oct 29, 2025 | 3.69 | 4.10 | 3.68 | 3.88 | 3.88 | 2.92% | 547,022 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.70 | 3.77 | 3.77 | -1.05% | 245,516 |
| Oct 27, 2025 | 4.01 | 4.05 | 3.80 | 3.81 | 3.81 | -3.79% | 320,309 |
| Oct 24, 2025 | 3.80 | 4.06 | 3.79 | 3.96 | 3.96 | 5.60% | 410,647 |
| Oct 23, 2025 | 3.47 | 3.83 | 3.42 | 3.75 | 3.75 | 5.04% | 377,085 |
| Oct 22, 2025 | 3.79 | 3.81 | 3.44 | 3.57 | 3.57 | -5.05% | 508,849 |
| Oct 21, 2025 | 4.01 | 4.05 | 3.72 | 3.76 | 3.76 | -6.23% | 389,853 |
| Oct 20, 2025 | 4.01 | 4.07 | 3.91 | 4.01 | 4.01 | 3.62% | 244,068 |
| Oct 17, 2025 | 3.89 | 3.94 | 3.79 | 3.87 | 3.87 | -2.52% | 313,517 |
| Oct 16, 2025 | 4.15 | 4.26 | 3.94 | 3.97 | 3.97 | -5.70% | 480,391 |
| Oct 15, 2025 | 4.65 | 4.65 | 3.96 | 4.21 | 4.21 | -5.61% | 938,859 |
| Oct 14, 2025 | 4.07 | 4.53 | 4.03 | 4.46 | 4.46 | 8.78% | 976,006 |
| Oct 13, 2025 | 3.91 | 4.16 | 3.91 | 4.10 | 4.10 | 5.13% | 471,358 |
| Oct 10, 2025 | 4.09 | 4.42 | 3.83 | 3.90 | 3.90 | -2.74% | 1,385,345 |
| Oct 9, 2025 | 4.27 | 4.33 | 4.01 | 4.01 | 4.01 | -7.39% | 682,414 |
| Oct 8, 2025 | 4.38 | 4.43 | 4.26 | 4.33 | 4.33 | -1.37% | 432,156 |
| Oct 7, 2025 | 4.74 | 4.76 | 4.30 | 4.39 | 4.39 | -4.98% | 1,238,431 |
| Oct 6, 2025 | 4.66 | 4.80 | 4.50 | 4.62 | 4.62 | 1.76% | 782,968 |
| Oct 3, 2025 | 4.84 | 5.00 | 4.51 | 4.54 | 4.54 | -4.42% | 1,242,763 |
| Oct 2, 2025 | 4.28 | 4.85 | 4.21 | 4.75 | 4.75 | 12.03% | 1,630,154 |
| Oct 1, 2025 | 4.09 | 4.43 | 4.09 | 4.24 | 4.24 | -1.62% | 670,939 |
| Sep 30, 2025 | 3.85 | 4.38 | 3.74 | 4.31 | 4.31 | 10.23% | 1,335,635 |
| Sep 29, 2025 | 4.52 | 4.67 | 3.84 | 3.91 | 3.91 | -15.00% | 2,280,092 |
| Sep 26, 2025 | 4.27 | 4.74 | 4.21 | 4.60 | 4.60 | -3.77% | 2,171,389 |