LightPath Technologies In... (LPTH)
2.13
-0.15 (-6.58%)
At close: Mar 03, 2025, 3:59 PM
2.03
-4.69%
After-hours: Mar 03, 2025, 04:16 PM EST
LPTH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.20 | 2.48 | 2.15 | 2.28 | 0.05 | 2.24% | 119,965 |
| Feb 27, 2025 | 2.37 | 2.38 | 2.21 | 2.23 | -0.06 | -2.62% | 191,400 |
| Feb 26, 2025 | 2.39 | 2.48 | 2.27 | 2.29 | -0.11 | -4.58% | 284,733 |
| Feb 25, 2025 | 2.45 | 2.48 | 2.32 | 2.40 | -0.05 | -2.04% | 244,400 |
| Feb 24, 2025 | 2.38 | 2.49 | 2.31 | 2.45 | 0.01 | 0.41% | 293,020 |
| Feb 21, 2025 | 2.52 | 2.57 | 2.40 | 2.44 | -0.09 | -3.56% | 234,305 |
| Feb 20, 2025 | 2.62 | 2.62 | 2.46 | 2.53 | -0.12 | -4.53% | 279,200 |
| Feb 19, 2025 | 2.47 | 2.68 | 2.41 | 2.65 | 0.18 | 7.29% | 595,100 |
| Feb 18, 2025 | 2.64 | 2.69 | 2.42 | 2.47 | -0.17 | -6.44% | 640,226 |
| Feb 14, 2025 | 2.90 | 2.96 | 2.61 | 2.64 | -0.21 | -7.37% | 581,168 |
| Feb 13, 2025 | 3.20 | 3.25 | 2.32 | 2.85 | -0.66 | -18.80% | 1,980,811 |
| Feb 12, 2025 | 3.47 | 3.60 | 3.37 | 3.51 | 0.05 | 1.45% | 274,600 |
| Feb 11, 2025 | 3.39 | 3.50 | 3.36 | 3.46 | 0.04 | 1.17% | 180,806 |
| Feb 10, 2025 | 3.31 | 3.45 | 3.22 | 3.42 | 0.10 | 3.01% | 144,600 |
| Feb 7, 2025 | 3.44 | 3.46 | 3.27 | 3.32 | -0.08 | -2.35% | 167,740 |
| Feb 6, 2025 | 3.26 | 3.40 | 3.19 | 3.40 | 0.14 | 4.29% | 166,738 |
| Feb 5, 2025 | 3.13 | 3.30 | 3.13 | 3.26 | 0.10 | 3.16% | 243,145 |
| Feb 4, 2025 | 3.24 | 3.25 | 3.04 | 3.16 | -0.04 | -1.25% | 285,181 |
| Feb 3, 2025 | 2.80 | 3.23 | 2.75 | 3.20 | 0.20 | 6.67% | 375,227 |
| Jan 31, 2025 | 2.97 | 3.08 | 2.92 | 3.00 | 0.05 | 1.69% | 146,838 |
| Jan 30, 2025 | 2.93 | 3.03 | 2.92 | 2.95 | -0.02 | -0.67% | 143,341 |
| Jan 29, 2025 | 3.05 | 3.13 | 2.92 | 2.97 | -0.07 | -2.30% | 159,012 |
| Jan 28, 2025 | 3.03 | 3.11 | 2.90 | 3.04 | -0.01 | -0.33% | 179,700 |
| Jan 27, 2025 | 3.12 | 3.20 | 2.94 | 3.05 | -0.18 | -5.57% | 246,692 |
| Jan 24, 2025 | 3.24 | 3.33 | 3.12 | 3.23 | -0.04 | -1.22% | 206,700 |
| Jan 23, 2025 | 3.38 | 3.43 | 3.20 | 3.27 | -0.16 | -4.66% | 206,411 |
| Jan 22, 2025 | 3.47 | 3.67 | 3.38 | 3.43 | 0.01 | 0.29% | 287,726 |
| Jan 21, 2025 | 3.50 | 3.50 | 3.18 | 3.42 | 0.05 | 1.48% | 470,800 |
| Jan 17, 2025 | 3.12 | 3.43 | 3.11 | 3.37 | 0.31 | 10.13% | 353,500 |
| Jan 16, 2025 | 3.11 | 3.17 | 2.93 | 3.06 | -0.05 | -1.61% | 188,739 |
| Jan 15, 2025 | 3.08 | 3.22 | 3.00 | 3.11 | 0.14 | 4.71% | 311,800 |
| Jan 14, 2025 | 3.05 | 3.10 | 2.88 | 2.97 | -0.01 | -0.34% | 255,847 |
| Jan 13, 2025 | 2.82 | 3.20 | 2.70 | 2.98 | -0.15 | -4.79% | 648,200 |
| Jan 10, 2025 | 3.23 | 3.31 | 3.04 | 3.13 | -0.17 | -5.15% | 386,262 |
| Jan 8, 2025 | 3.75 | 3.80 | 3.24 | 3.30 | -0.59 | -15.17% | 1,026,700 |
| Jan 7, 2025 | 4.24 | 4.24 | 3.74 | 3.89 | -0.35 | -8.25% | 702,234 |
| Jan 6, 2025 | 4.30 | 4.42 | 4.03 | 4.24 | 0.10 | 2.42% | 726,300 |
| Jan 3, 2025 | 3.96 | 4.14 | 3.81 | 4.14 | 0.35 | 9.23% | 1,003,871 |
| Jan 2, 2025 | 3.61 | 4.09 | 3.61 | 3.79 | 0.26 | 7.37% | 802,974 |
| Dec 31, 2024 | 3.62 | 3.62 | 3.39 | 3.53 | -0.14 | -3.81% | 386,100 |
| Dec 30, 2024 | 3.65 | 3.83 | 3.38 | 3.67 | 0.18 | 5.16% | 815,500 |
| Dec 27, 2024 | 3.30 | 3.59 | 3.19 | 3.49 | 0.39 | 12.58% | 780,712 |
| Dec 26, 2024 | 3.27 | 3.49 | 3.03 | 3.10 | -0.15 | -4.62% | 538,200 |
| Dec 24, 2024 | 3.30 | 3.40 | 3.01 | 3.25 | 0.00 | 0.00% | 517,100 |
| Dec 23, 2024 | 2.73 | 3.35 | 2.73 | 3.25 | 0.56 | 20.82% | 1,074,928 |
| Dec 20, 2024 | 2.60 | 2.70 | 2.52 | 2.69 | 0.09 | 3.46% | 304,500 |
| Dec 19, 2024 | 2.68 | 2.80 | 2.36 | 2.60 | -0.04 | -1.52% | 402,130 |
| Dec 18, 2024 | 2.55 | 2.86 | 2.44 | 2.64 | 0.12 | 4.76% | 883,336 |
| Dec 17, 2024 | 2.16 | 2.54 | 2.11 | 2.52 | 0.33 | 15.07% | 683,600 |
| Dec 16, 2024 | 2.24 | 2.33 | 2.10 | 2.19 | -0.04 | -1.79% | 517,111 |