LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
7.90
+1.40 (21.54%)
At close: Sep 26, 2025, 4:00 PM EDT
8.00
+0.10 (1.27%)
After-hours: Sep 26, 2025, 7:59 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.84 | 8.15 | 6.71 | 7.90 | 7.90 | 21.54% | 4,991,501 |
| Sep 25, 2025 | 6.69 | 6.78 | 6.47 | 6.50 | 6.50 | -5.25% | 3,009,277 |
| Sep 24, 2025 | 7.19 | 7.22 | 6.80 | 6.86 | 6.86 | -4.19% | 1,056,765 |
| Sep 23, 2025 | 6.96 | 7.48 | 6.75 | 7.16 | 7.16 | 2.87% | 1,791,679 |
| Sep 22, 2025 | 7.10 | 7.17 | 6.85 | 6.96 | 6.96 | -3.87% | 1,316,988 |
| Sep 19, 2025 | 6.35 | 7.34 | 6.35 | 7.24 | 7.24 | 14.38% | 2,809,379 |
| Sep 18, 2025 | 6.51 | 6.67 | 6.30 | 6.33 | 6.33 | -5.38% | 1,394,490 |
| Sep 17, 2025 | 6.70 | 6.80 | 6.20 | 6.69 | 6.69 | 9.85% | 2,613,807 |
| Sep 16, 2025 | 6.97 | 6.97 | 5.75 | 6.09 | 6.09 | -11.87% | 2,204,688 |
| Sep 15, 2025 | 5.98 | 6.93 | 5.91 | 6.91 | 6.91 | 25.87% | 3,587,122 |
| Sep 12, 2025 | 5.34 | 5.59 | 5.28 | 5.49 | 5.49 | 3.58% | 763,829 |
| Sep 11, 2025 | 5.26 | 5.50 | 5.17 | 5.30 | 5.30 | - | 911,968 |
| Sep 10, 2025 | 5.39 | 5.52 | 5.19 | 5.30 | 5.30 | -2.39% | 552,699 |
| Sep 9, 2025 | 5.30 | 5.74 | 5.26 | 5.43 | 5.43 | 2.26% | 820,373 |
| Sep 8, 2025 | 5.63 | 5.65 | 5.27 | 5.31 | 5.31 | -6.35% | 601,863 |
| Sep 5, 2025 | 5.82 | 5.86 | 5.44 | 5.67 | 5.67 | -0.87% | 898,784 |
| Sep 4, 2025 | 5.82 | 5.95 | 5.58 | 5.72 | 5.72 | 2.51% | 1,090,456 |
| Sep 3, 2025 | 6.02 | 6.44 | 5.50 | 5.58 | 5.58 | 13.65% | 6,583,932 |
| Sep 2, 2025 | 4.95 | 5.26 | 4.71 | 4.91 | 4.91 | -8.22% | 1,087,613 |
| Aug 29, 2025 | 5.44 | 5.46 | 5.10 | 5.35 | 5.35 | -1.65% | 1,326,909 |
| Aug 28, 2025 | 4.90 | 5.47 | 4.80 | 5.44 | 5.44 | 13.33% | 1,954,197 |
| Aug 27, 2025 | 5.07 | 5.07 | 4.72 | 4.80 | 4.80 | -2.44% | 1,203,909 |
| Aug 26, 2025 | 4.56 | 5.14 | 4.53 | 4.92 | 4.92 | 9.33% | 2,648,821 |
| Aug 25, 2025 | 4.19 | 4.82 | 4.18 | 4.50 | 4.50 | 11.66% | 2,745,184 |
| Aug 22, 2025 | 4.00 | 4.20 | 3.85 | 4.03 | 4.03 | 6.33% | 1,715,004 |
| Aug 21, 2025 | 3.40 | 3.89 | 3.40 | 3.79 | 3.79 | 11.14% | 909,487 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -5.01% | 253,503 |
| Aug 19, 2025 | 4.04 | 4.05 | 3.54 | 3.59 | 3.59 | -11.36% | 371,204 |
| Aug 18, 2025 | 3.65 | 4.08 | 3.65 | 4.05 | 4.05 | 10.96% | 855,381 |
| Aug 15, 2025 | 3.67 | 3.69 | 3.59 | 3.65 | 3.65 | 0.27% | 309,270 |
| Aug 14, 2025 | 3.70 | 3.80 | 3.54 | 3.64 | 3.64 | -2.41% | 240,584 |
| Aug 13, 2025 | 3.75 | 3.95 | 3.70 | 3.73 | 3.73 | 0.27% | 448,000 |
| Aug 12, 2025 | 3.68 | 3.75 | 3.60 | 3.72 | 3.72 | 1.92% | 160,543 |
| Aug 11, 2025 | 3.61 | 3.70 | 3.53 | 3.65 | 3.65 | 0.55% | 154,330 |
| Aug 8, 2025 | 3.68 | 3.72 | 3.56 | 3.63 | 3.63 | -1.36% | 192,041 |
| Aug 7, 2025 | 3.67 | 3.86 | 3.61 | 3.68 | 3.68 | 2.22% | 615,048 |
| Aug 6, 2025 | 3.53 | 3.62 | 3.41 | 3.60 | 3.60 | 2.56% | 267,373 |
| Aug 5, 2025 | 3.32 | 3.68 | 3.29 | 3.51 | 3.51 | 6.85% | 603,777 |
| Aug 4, 2025 | 2.96 | 3.38 | 2.96 | 3.29 | 3.29 | 10.98% | 487,558 |
| Aug 1, 2025 | 2.97 | 3.15 | 2.91 | 2.96 | 2.96 | -1.00% | 173,220 |
| Jul 31, 2025 | 2.98 | 3.19 | 2.97 | 2.99 | 2.99 | 0.17% | 448,506 |
| Jul 30, 2025 | 3.03 | 3.10 | 2.95 | 2.99 | 2.99 | -0.17% | 253,078 |
| Jul 29, 2025 | 3.04 | 3.10 | 2.95 | 2.99 | 2.99 | -1.32% | 216,070 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.01 | 3.03 | 3.03 | -0.98% | 87,464 |
| Jul 25, 2025 | 3.19 | 3.23 | 3.06 | 3.06 | 3.06 | -4.38% | 210,129 |
| Jul 24, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -0.31% | 107,654 |
| Jul 23, 2025 | 3.10 | 3.25 | 3.06 | 3.21 | 3.21 | 2.56% | 150,178 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.09 | 3.13 | 3.13 | -5.72% | 246,519 |
| Jul 21, 2025 | 3.45 | 3.57 | 3.29 | 3.32 | 3.32 | -3.49% | 116,530 |
| Jul 18, 2025 | 3.52 | 3.64 | 3.35 | 3.44 | 3.44 | -1.99% | 139,375 |