LightWave Acquisition Corp. (LWAC)
NASDAQ: LWAC · Real-Time Price · USD
10.04
-0.02 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed
LightWave Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.05 | 10.08 | 10.04 | 10.04 | - | -0.20% | 17,896 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 6,815 |
| Aug 13, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 2,107 |
| Aug 12, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 79,520 |
| Aug 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 30,470 |
| Aug 8, 2025 | 10.05 | 10.09 | 10.05 | 10.07 | 10.07 | 0.10% | 2,807 |
| Aug 7, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 4,737 |
| Aug 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 122 |
| Aug 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 153 |
| Aug 4, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 2,131 |
| Aug 1, 2025 | 10.02 | 10.12 | 10.02 | 10.07 | 10.07 | -0.98% | 2,037 |
| Jul 31, 2025 | 10.08 | 10.17 | 10.08 | 10.17 | 10.17 | 0.95% | 45,230 |
| Jul 30, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | 0.04% | 1,086 |
| Jul 29, 2025 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | - | 10,330 |
| Jul 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% | 4,526 |
| Jul 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 157 |
| Jul 24, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.20% | 75,207 |
| Jul 23, 2025 | 10.06 | 10.09 | 10.04 | 10.06 | 10.06 | 0.10% | 55,867 |
| Jul 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 213 |
| Jul 21, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.20% | 19,596 |
| Jul 18, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 537 |
| Jul 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 527 |
| Jul 16, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 101 |
| Jul 15, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 222 |
| Jul 14, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 1,764 |
| Jul 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 1,374 |
| Jul 10, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.05% | 136,435 |
| Jul 9, 2025 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 628,956 |
| Jul 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 6,921 |
| Jul 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 951 |
| Jul 3, 2025 | 10.01 | 10.04 | 10.00 | 10.03 | 10.03 | -0.05% | 533,012 |
| Jul 2, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 209,611 |
| Jul 1, 2025 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.30% | 209,561 |
| Jun 30, 2025 | 10.02 | 10.07 | 10.02 | 10.06 | 10.06 | 0.30% | 306,784 |
| Jun 27, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 216,717 |
| Jun 26, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 379,855 |