LightPath Technologies In... (LPTH)
NASDAQ: LPTH
· Real-Time Price · USD
7.90
1.40 (21.54%)
At close: Sep 26, 2025, 3:59 PM
7.93
0.38%
After-hours: Sep 26, 2025, 07:57 PM EDT
LPTH 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% | 4,991,561 |
| Sep 25, 2025 | 6.69 | 6.78 | 6.47 | 6.50 | 6.50 | -5.25% | 3,009,300 |
| Sep 24, 2025 | 7.19 | 7.22 | 6.80 | 6.86 | 6.86 | -4.19% | 1,056,800 |
| Sep 23, 2025 | 6.96 | 7.48 | 6.75 | 7.16 | 7.16 | 2.87% | 1,791,700 |
| Sep 22, 2025 | 7.10 | 7.17 | 6.85 | 6.96 | 6.96 | -3.87% | 1,317,000 |
| Sep 19, 2025 | 6.35 | 7.34 | 6.35 | 7.24 | 7.24 | 14.38% | 2,809,400 |
| Sep 18, 2025 | 6.51 | 6.67 | 6.30 | 6.33 | 6.33 | -5.38% | 1,394,500 |
| 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% | 2,204,700 |
| 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 | 0.00% | 912,000 |
| 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% | 820,400 |
| Sep 8, 2025 | 5.63 | 5.65 | 5.27 | 5.31 | 5.31 | -6.35% | 601,900 |
| Sep 5, 2025 | 5.82 | 5.86 | 5.44 | 5.67 | 5.67 | -0.87% | 898,800 |
| Sep 4, 2025 | 5.82 | 5.95 | 5.58 | 5.72 | 5.72 | 2.51% | 1,090,500 |
| Sep 3, 2025 | 6.02 | 6.44 | 5.50 | 5.58 | 5.58 | 13.65% | 6,634,214 |
| 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 |