LightPath Technologies In... (LPTH)
1.90
-0.11 (-5.47%)
At close: Apr 03, 2025, 3:59 PM
1.94
2.27%
Pre-market: Apr 04, 2025, 04:29 AM EDT
LightPath Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.93 | 1.99 | 1.78 | 1.90 | -0.11 | -5.47% | 216,129 |
| Apr 2, 2025 | 2.24 | 2.24 | 1.90 | 2.01 | 0.06 | 3.08% | 72,700 |
| Apr 1, 2025 | 2.01 | 2.05 | 1.93 | 1.95 | -0.06 | -2.99% | 147,000 |
| Mar 31, 2025 | 1.95 | 2.03 | 1.93 | 2.01 | -0.01 | -0.50% | 177,035 |
| Mar 28, 2025 | 2.07 | 2.10 | 1.95 | 2.02 | -0.07 | -3.35% | 138,447 |
| Mar 27, 2025 | 2.09 | 2.18 | 2.06 | 2.09 | 0.01 | 0.48% | 49,600 |
| Mar 26, 2025 | 2.15 | 2.23 | 2.03 | 2.08 | -0.07 | -3.26% | 100,400 |
| Mar 25, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | -0.06 | -2.71% | 41,771 |
| Mar 24, 2025 | 2.33 | 2.40 | 2.15 | 2.21 | -0.07 | -3.07% | 115,500 |
| Mar 21, 2025 | 2.15 | 2.33 | 2.00 | 2.28 | 0.10 | 4.59% | 125,900 |
| Mar 20, 2025 | 2.22 | 2.23 | 2.14 | 2.18 | -0.08 | -3.54% | 46,221 |
| Mar 19, 2025 | 2.24 | 2.29 | 2.21 | 2.26 | 0.05 | 2.26% | 86,400 |
| Mar 18, 2025 | 2.11 | 2.27 | 2.11 | 2.21 | 0.11 | 5.24% | 139,800 |
| Mar 17, 2025 | 2.06 | 2.14 | 2.01 | 2.10 | 0.02 | 0.96% | 89,038 |
| Mar 14, 2025 | 1.94 | 2.11 | 1.91 | 2.08 | 0.15 | 7.77% | 80,615 |
| Mar 13, 2025 | 2.01 | 2.16 | 1.92 | 1.93 | -0.08 | -3.98% | 94,314 |
| Mar 12, 2025 | 2.01 | 2.12 | 1.97 | 2.01 | 0.01 | 0.50% | 40,600 |
| Mar 11, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 0.01 | 0.50% | 88,526 |
| Mar 10, 2025 | 2.19 | 2.26 | 1.96 | 1.99 | -0.20 | -9.13% | 232,300 |
| Mar 7, 2025 | 2.25 | 2.29 | 2.12 | 2.19 | -0.08 | -3.52% | 181,730 |
| Mar 6, 2025 | 2.31 | 2.44 | 2.24 | 2.27 | 0.02 | 0.89% | 233,016 |
| Mar 5, 2025 | 2.14 | 2.29 | 2.04 | 2.25 | 0.10 | 4.65% | 178,592 |
| Mar 4, 2025 | 2.09 | 2.19 | 1.95 | 2.15 | 0.02 | 0.94% | 254,200 |
| Mar 3, 2025 | 2.34 | 2.40 | 2.08 | 2.13 | -0.15 | -6.58% | 215,800 |
| Feb 28, 2025 | 2.20 | 2.48 | 2.15 | 2.28 | 0.05 | 2.24% | 120,000 |
| 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 |