Laser Photonics Corporati... (LASE)
2.64
-0.04 (-1.49%)
At close: Apr 15, 2025, 3:59 PM
2.67
1.17%
Pre-market: Apr 16, 2025, 06:44 AM EDT
Laser Photonics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.68 | 2.68 | 2.82 | 2.82 | 2.61 | 2.61 | 2.64 | 2.64 | -1.49% | 148,914 |
| Apr 14, 2025 | 2.70 | 2.70 | 2.78 | 2.78 | 2.58 | 2.58 | 2.68 | 2.68 | 1.13% | 95,199 |
| Apr 11, 2025 | 2.50 | 2.50 | 2.83 | 2.83 | 2.47 | 2.47 | 2.65 | 2.65 | 3.92% | 33,345 |
| Apr 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.41 | 2.41 | 2.55 | 2.55 | -3.41% | 78,148 |
| Apr 9, 2025 | 2.38 | 2.38 | 2.75 | 2.75 | 2.30 | 2.30 | 2.64 | 2.64 | 10.46% | 162,300 |
| Apr 8, 2025 | 2.61 | 2.61 | 2.73 | 2.73 | 2.37 | 2.37 | 2.39 | 2.39 | -8.78% | 227,840 |
| Apr 7, 2025 | 2.60 | 2.60 | 2.65 | 2.65 | 2.41 | 2.41 | 2.62 | 2.62 | -3.68% | 152,208 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.99 | 2.99 | 2.62 | 2.62 | 2.72 | 2.72 | -10.23% | 158,991 |
| Apr 3, 2025 | 2.97 | 2.97 | 3.09 | 3.09 | 2.69 | 2.69 | 3.03 | 3.03 | -3.81% | 103,500 |
| Apr 2, 2025 | 3.12 | 3.12 | 3.20 | 3.20 | 3.07 | 3.07 | 3.15 | 3.15 | 0.96% | 64,116 |
| Apr 1, 2025 | 3.06 | 3.06 | 3.24 | 3.24 | 3.00 | 3.00 | 3.12 | 3.12 | 1.63% | 71,895 |
| Mar 31, 2025 | 3.00 | 3.00 | 3.15 | 3.15 | 2.82 | 2.82 | 3.07 | 3.07 | -1.29% | 119,500 |
| Mar 28, 2025 | 3.19 | 3.19 | 3.20 | 3.20 | 3.05 | 3.05 | 3.11 | 3.11 | -4.31% | 74,049 |
| Mar 27, 2025 | 3.37 | 3.37 | 3.49 | 3.49 | 3.20 | 3.20 | 3.25 | 3.25 | -1.81% | 78,227 |
| Mar 26, 2025 | 3.45 | 3.45 | 3.50 | 3.50 | 3.28 | 3.28 | 3.31 | 3.31 | -5.43% | 70,289 |
| Mar 25, 2025 | 3.61 | 3.61 | 3.62 | 3.62 | 3.42 | 3.42 | 3.50 | 3.50 | -3.58% | 87,200 |
| Mar 24, 2025 | 3.62 | 3.62 | 3.65 | 3.65 | 3.51 | 3.51 | 3.63 | 3.63 | 4.01% | 111,962 |
| Mar 21, 2025 | 3.46 | 3.46 | 3.61 | 3.61 | 3.32 | 3.32 | 3.49 | 3.49 | 0.00% | 49,700 |
| Mar 20, 2025 | 3.60 | 3.60 | 3.63 | 3.63 | 3.43 | 3.43 | 3.49 | 3.49 | -1.69% | 114,646 |
| Mar 19, 2025 | 3.43 | 3.43 | 3.55 | 3.55 | 3.37 | 3.37 | 3.55 | 3.55 | 4.11% | 61,876 |
| Mar 18, 2025 | 3.45 | 3.45 | 3.49 | 3.49 | 3.32 | 3.32 | 3.41 | 3.41 | -1.16% | 111,549 |
| Mar 17, 2025 | 3.63 | 3.63 | 3.66 | 3.66 | 3.42 | 3.42 | 3.45 | 3.45 | -4.70% | 153,761 |
| Mar 14, 2025 | 3.30 | 3.30 | 3.64 | 3.64 | 3.25 | 3.25 | 3.62 | 3.62 | 12.77% | 218,612 |
| Mar 13, 2025 | 3.43 | 3.43 | 3.52 | 3.52 | 3.18 | 3.18 | 3.21 | 3.21 | -6.69% | 194,300 |
| Mar 12, 2025 | 3.57 | 3.57 | 3.67 | 3.67 | 3.42 | 3.42 | 3.44 | 3.44 | -0.86% | 155,940 |
| Mar 11, 2025 | 3.30 | 3.30 | 3.50 | 3.50 | 3.30 | 3.30 | 3.47 | 3.47 | 5.15% | 166,605 |
| Mar 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.26 | 3.26 | 3.30 | 3.30 | -10.33% | 167,324 |
| Mar 7, 2025 | 3.83 | 3.83 | 3.93 | 3.93 | 3.52 | 3.52 | 3.68 | 3.68 | -3.92% | 176,835 |
| Mar 6, 2025 | 3.53 | 3.53 | 3.97 | 3.97 | 3.49 | 3.49 | 3.83 | 3.83 | 6.98% | 271,200 |
| Mar 5, 2025 | 3.58 | 3.58 | 3.63 | 3.63 | 3.44 | 3.44 | 3.58 | 3.58 | 1.99% | 146,900 |
| Mar 4, 2025 | 3.34 | 3.34 | 3.65 | 3.65 | 3.30 | 3.30 | 3.51 | 3.51 | 3.85% | 172,329 |
| Mar 3, 2025 | 3.66 | 3.66 | 3.74 | 3.74 | 3.35 | 3.35 | 3.38 | 3.38 | -5.85% | 181,760 |
| Feb 28, 2025 | 3.33 | 3.33 | 3.64 | 3.64 | 3.25 | 3.25 | 3.59 | 3.59 | 6.53% | 191,400 |
| Feb 27, 2025 | 3.53 | 3.53 | 3.62 | 3.62 | 3.35 | 3.35 | 3.37 | 3.37 | -3.71% | 93,243 |
| Feb 26, 2025 | 3.24 | 3.24 | 3.58 | 3.58 | 3.24 | 3.24 | 3.50 | 3.50 | 8.36% | 158,997 |
| Feb 25, 2025 | 3.48 | 3.48 | 3.53 | 3.53 | 3.20 | 3.20 | 3.23 | 3.23 | -7.71% | 285,143 |
| Feb 24, 2025 | 3.50 | 3.50 | 3.84 | 3.84 | 3.41 | 3.41 | 3.50 | 3.50 | 1.45% | 319,640 |
| Feb 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.44 | 3.44 | 3.45 | 3.45 | -5.74% | 167,151 |
| Feb 20, 2025 | 3.78 | 3.78 | 3.88 | 3.88 | 3.58 | 3.58 | 3.66 | 3.66 | -3.68% | 282,441 |
| Feb 19, 2025 | 3.94 | 3.94 | 3.97 | 3.97 | 3.78 | 3.78 | 3.80 | 3.80 | -3.06% | 174,344 |
| Feb 18, 2025 | 3.94 | 3.94 | 4.03 | 4.03 | 3.90 | 3.90 | 3.92 | 3.92 | -0.76% | 130,724 |
| Feb 14, 2025 | 3.95 | 3.95 | 4.18 | 4.18 | 3.90 | 3.90 | 3.95 | 3.95 | -0.75% | 217,357 |
| Feb 13, 2025 | 3.95 | 3.95 | 4.07 | 4.07 | 3.84 | 3.84 | 3.98 | 3.98 | 0.76% | 132,516 |
| Feb 12, 2025 | 3.96 | 3.96 | 4.04 | 4.04 | 3.80 | 3.80 | 3.95 | 3.95 | -1.00% | 247,546 |
| Feb 11, 2025 | 4.16 | 4.16 | 4.24 | 4.24 | 3.89 | 3.89 | 3.99 | 3.99 | -2.21% | 256,376 |
| Feb 10, 2025 | 4.26 | 4.26 | 4.30 | 4.30 | 4.01 | 4.01 | 4.08 | 4.08 | -4.45% | 286,147 |
| Feb 7, 2025 | 4.53 | 4.53 | 4.70 | 4.70 | 4.26 | 4.26 | 4.27 | 4.27 | -7.38% | 243,424 |
| Feb 6, 2025 | 4.68 | 4.68 | 4.80 | 4.80 | 4.48 | 4.48 | 4.61 | 4.61 | 0.44% | 169,200 |
| Feb 5, 2025 | 4.68 | 4.68 | 4.71 | 4.71 | 4.52 | 4.52 | 4.59 | 4.59 | -2.34% | 327,515 |
| Feb 4, 2025 | 4.62 | 4.62 | 4.75 | 4.75 | 4.57 | 4.57 | 4.70 | 4.70 | 2.84% | 164,100 |