LightPath Technologies In... (LPTH)
NASDAQ: LPTH
· Real-Time Price · USD
4.07
0.42 (11.51%)
At close: Aug 18, 2025, 3:59 PM
4.04
-0.62%
Pre-market: Aug 19, 2025, 07:44 AM EDT
LPTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.65 | 4.08 | 3.65 | 4.05 | 4.05 | 10.96% | 849,227 |
| Aug 15, 2025 | 3.67 | 3.69 | 3.59 | 3.65 | 3.65 | 0.27% | 309,300 |
| Aug 14, 2025 | 3.70 | 3.79 | 3.54 | 3.64 | 3.64 | -2.41% | 240,600 |
| 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% | 267,400 |
| Aug 5, 2025 | 3.32 | 3.68 | 3.29 | 3.51 | 3.51 | 6.69% | 603,800 |
| Aug 4, 2025 | 2.96 | 3.38 | 2.96 | 3.29 | 3.29 | 11.15% | 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 | 0.00% | 448,506 |
| Jul 30, 2025 | 3.03 | 3.10 | 2.95 | 2.99 | 2.99 | 0.00% | 253,100 |
| Jul 29, 2025 | 3.04 | 3.10 | 2.95 | 2.99 | 2.99 | -1.32% | 216,100 |
| Jul 28, 2025 | 3.14 | 3.20 | 3.01 | 3.03 | 3.03 | -0.98% | 87,500 |
| 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 |