Skip to main content
IC
LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
2.610
+0.170 (6.97%)
At close: May 12, 2025, 4:00 PM
2.610
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

LightPath Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.542.692.512.61-6.97%175,458
May 9, 20252.382.492.312.442.441.24%101,057
May 8, 20252.402.452.362.412.412.55%93,993
May 7, 20252.272.412.272.352.352.62%71,820
May 6, 20252.362.462.292.292.29-6.15%53,352
May 5, 20252.502.532.342.442.44-2.01%123,030
May 2, 20252.372.552.302.492.496.41%213,499
May 1, 20252.292.362.252.342.34-0.43%63,193
Apr 30, 20252.352.412.282.352.35-1.67%79,954
Apr 29, 20252.422.432.342.392.39-72,653
Apr 28, 20252.262.502.252.392.399.13%346,053
Apr 25, 20252.112.232.082.192.193.30%92,761
Apr 24, 20251.982.171.982.122.126.00%48,667
Apr 23, 20252.022.081.972.002.003.09%73,128
Apr 22, 20251.902.031.901.941.94-1.02%64,113
Apr 21, 20251.972.021.931.961.96-2.97%57,994
Apr 17, 20252.092.131.962.022.02-2.42%43,207
Apr 16, 20251.982.081.922.072.072.99%131,573
Apr 15, 20251.892.071.852.012.017.49%171,195
Apr 14, 20251.831.891.771.871.877.47%70,740
Apr 11, 20251.761.801.731.741.74-1.14%101,481
Apr 10, 20251.831.841.731.761.76-4.86%72,775
Apr 9, 20251.651.911.621.851.8512.12%112,740
Apr 8, 20251.931.931.611.651.65-10.33%150,542
Apr 7, 20251.691.881.691.841.845.75%120,739
Apr 4, 20251.771.841.651.741.74-8.42%214,112
Apr 3, 20251.931.991.781.901.90-5.47%216,204
Apr 2, 20252.242.241.902.012.013.08%72,656
Apr 1, 20252.012.051.931.951.95-2.99%146,958
Mar 31, 20251.952.031.932.012.01-0.50%177,035
Mar 28, 20252.072.101.952.022.02-3.35%138,447
Mar 27, 20252.092.182.062.092.090.48%49,598
Mar 26, 20252.152.242.032.082.08-3.26%100,391
Mar 25, 20252.182.182.142.152.15-2.71%41,771
Mar 24, 20252.332.402.152.212.21-3.07%115,483
Mar 21, 20252.152.332.002.282.284.59%125,865
Mar 20, 20252.222.232.142.182.18-3.54%46,221
Mar 19, 20252.242.292.212.262.262.26%86,353
Mar 18, 20252.112.272.112.212.215.24%139,793
Mar 17, 20252.062.142.012.102.100.96%89,038
Mar 14, 20251.942.111.912.082.087.77%80,615
Mar 13, 20252.012.161.921.931.93-3.98%94,314
Mar 12, 20252.012.121.972.012.010.50%40,600
Mar 11, 20251.962.051.962.002.000.50%88,526
Mar 10, 20252.192.261.961.991.99-9.13%232,222
Mar 7, 20252.252.292.122.192.19-3.52%181,730
Mar 6, 20252.312.442.242.272.270.89%233,016
Mar 5, 20252.142.292.042.252.254.65%178,592
Mar 4, 20252.092.191.952.152.150.94%254,200
Mar 3, 20252.342.402.082.132.13-6.58%215,784