LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
8.80
-0.22 (-2.44%)
At close: Dec 5, 2025, 4:00 PM EST
8.97
+0.17 (1.93%)
After-hours: Dec 5, 2025, 7:53 PM EST
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.07 | 8.65 | 8.80 | 8.80 | -2.44% | 741,145 |
| Dec 4, 2025 | 8.35 | 9.13 | 8.27 | 9.02 | 9.02 | 8.02% | 1,568,023 |
| Dec 3, 2025 | 7.85 | 8.44 | 7.66 | 8.35 | 8.35 | 5.43% | 901,495 |
| Dec 2, 2025 | 7.24 | 8.12 | 7.19 | 7.92 | 7.92 | 10.46% | 1,538,753 |
| Dec 1, 2025 | 7.14 | 7.29 | 7.00 | 7.17 | 7.17 | -2.45% | 735,008 |
| Nov 28, 2025 | 6.99 | 7.39 | 6.97 | 7.35 | 7.35 | 6.21% | 380,124 |
| Nov 26, 2025 | 6.93 | 7.06 | 6.80 | 6.92 | 6.92 | 0.14% | 467,221 |
| Nov 25, 2025 | 6.72 | 6.96 | 6.51 | 6.91 | 6.91 | 1.77% | 673,292 |
| Nov 24, 2025 | 6.26 | 6.82 | 6.23 | 6.79 | 6.79 | 9.34% | 1,154,529 |
| Nov 21, 2025 | 6.24 | 6.30 | 5.83 | 6.21 | 6.21 | 0.49% | 1,138,534 |
| Nov 20, 2025 | 7.00 | 7.23 | 6.14 | 6.18 | 6.18 | -8.04% | 1,178,274 |
| Nov 19, 2025 | 6.88 | 7.34 | 6.61 | 6.72 | 6.72 | -1.61% | 803,408 |
| Nov 18, 2025 | 6.69 | 7.01 | 6.52 | 6.83 | 6.83 | 0.44% | 1,261,703 |
| Nov 17, 2025 | 6.67 | 7.31 | 6.60 | 6.80 | 6.80 | 1.49% | 1,131,711 |
| Nov 14, 2025 | 6.38 | 6.94 | 6.14 | 6.70 | 6.70 | 0.60% | 1,514,585 |
| Nov 13, 2025 | 7.28 | 7.48 | 6.51 | 6.66 | 6.66 | -9.63% | 2,076,279 |
| Nov 12, 2025 | 8.30 | 9.00 | 6.91 | 7.37 | 7.37 | -8.33% | 4,291,558 |
| Nov 11, 2025 | 7.90 | 8.09 | 7.52 | 8.04 | 8.04 | 3.34% | 1,825,292 |
| Nov 10, 2025 | 8.04 | 8.30 | 7.69 | 7.78 | 7.78 | 0.91% | 1,429,085 |
| Nov 7, 2025 | 7.32 | 7.80 | 6.81 | 7.71 | 7.71 | 1.18% | 1,143,069 |
| Nov 6, 2025 | 7.78 | 7.82 | 7.43 | 7.62 | 7.62 | -2.68% | 927,593 |
| Nov 5, 2025 | 7.60 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 727,955 |
| Nov 4, 2025 | 7.74 | 8.44 | 7.41 | 7.53 | 7.53 | -7.72% | 1,416,249 |
| Nov 3, 2025 | 8.35 | 8.38 | 7.61 | 8.16 | 8.16 | -5.99% | 1,472,737 |
| Oct 31, 2025 | 8.67 | 9.04 | 8.36 | 8.68 | 8.68 | 4.83% | 1,865,140 |
| Oct 30, 2025 | 8.13 | 8.37 | 7.84 | 8.28 | 8.28 | 0.98% | 1,165,761 |
| Oct 29, 2025 | 8.26 | 8.45 | 7.96 | 8.20 | 8.20 | -2.84% | 1,435,753 |
| Oct 28, 2025 | 8.60 | 9.19 | 8.27 | 8.44 | 8.44 | - | 2,329,527 |
| Oct 27, 2025 | 8.60 | 8.75 | 8.22 | 8.44 | 8.44 | -0.12% | 1,459,435 |
| Oct 24, 2025 | 8.13 | 8.57 | 8.07 | 8.45 | 8.45 | 5.89% | 1,432,978 |
| Oct 23, 2025 | 7.50 | 8.04 | 7.36 | 7.98 | 7.98 | 8.57% | 1,449,764 |
| Oct 22, 2025 | 8.19 | 8.45 | 7.01 | 7.35 | 7.35 | -11.45% | 2,810,427 |
| Oct 21, 2025 | 8.64 | 8.92 | 8.15 | 8.30 | 8.30 | -4.93% | 1,881,596 |
| Oct 20, 2025 | 8.00 | 8.73 | 7.91 | 8.73 | 8.73 | 17.34% | 2,532,918 |
| Oct 17, 2025 | 7.30 | 7.79 | 7.03 | 7.44 | 7.44 | -3.88% | 2,395,407 |
| Oct 16, 2025 | 9.70 | 9.75 | 7.64 | 7.74 | 7.74 | -20.04% | 3,141,090 |
| Oct 15, 2025 | 10.69 | 10.69 | 9.51 | 9.68 | 9.68 | -6.83% | 2,130,767 |
| Oct 14, 2025 | 8.60 | 10.59 | 8.25 | 10.39 | 10.39 | 16.74% | 3,478,597 |
| Oct 13, 2025 | 8.60 | 9.03 | 8.16 | 8.90 | 8.90 | 11.67% | 2,162,719 |
| Oct 10, 2025 | 9.71 | 10.16 | 7.90 | 7.97 | 7.97 | -16.98% | 4,494,402 |
| Oct 9, 2025 | 8.65 | 9.99 | 8.26 | 9.60 | 9.60 | 10.47% | 3,144,711 |
| Oct 8, 2025 | 8.80 | 9.00 | 8.37 | 8.69 | 8.69 | -2.03% | 900,017 |
| Oct 7, 2025 | 8.49 | 9.34 | 8.33 | 8.87 | 8.87 | 5.85% | 1,632,223 |
| Oct 6, 2025 | 8.10 | 8.66 | 7.76 | 8.38 | 8.38 | 7.85% | 2,285,616 |
| Oct 3, 2025 | 8.12 | 8.30 | 7.67 | 7.77 | 7.77 | -4.90% | 1,366,403 |
| Oct 2, 2025 | 7.63 | 8.40 | 7.63 | 8.17 | 8.17 | 6.38% | 1,665,338 |
| Oct 1, 2025 | 7.88 | 8.09 | 7.60 | 7.68 | 7.68 | -3.15% | 1,116,034 |
| Sep 30, 2025 | 8.00 | 8.09 | 7.55 | 7.93 | 7.93 | -2.70% | 1,105,388 |
| Sep 29, 2025 | 8.00 | 8.43 | 7.52 | 8.15 | 8.15 | 3.16% | 2,332,181 |
| Sep 26, 2025 | 6.84 | 8.15 | 6.71 | 7.90 | 7.90 | 21.54% | 5,003,441 |