LightPath Technologies In... (LPTH)
NASDAQ: LPTH
· Real-Time Price · USD
5.67
-0.05 (-0.87%)
At close: Sep 05, 2025, 3:59 PM
5.64
-0.53%
After-hours: Sep 05, 2025, 07:55 PM EDT
LPTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.82 | 5.86 | 5.44 | 5.67 | 5.67 | -0.87% | 885,460 |
| 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 |
| Aug 28, 2025 | 4.90 | 5.47 | 4.80 | 5.44 | 5.44 | 13.33% | 1,954,200 |
| Aug 27, 2025 | 5.07 | 5.07 | 4.72 | 4.80 | 4.80 | -2.44% | 1,203,909 |
| Aug 26, 2025 | 4.56 | 5.14 | 4.53 | 4.92 | 4.92 | 9.33% | 2,648,821 |
| Aug 25, 2025 | 4.19 | 4.82 | 4.18 | 4.50 | 4.50 | 11.66% | 2,745,200 |
| Aug 22, 2025 | 4.00 | 4.20 | 3.85 | 4.03 | 4.03 | 6.33% | 1,715,004 |
| Aug 21, 2025 | 3.40 | 3.89 | 3.40 | 3.79 | 3.79 | 11.14% | 909,500 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.36 | 3.41 | 3.41 | -5.01% | 253,503 |
| Aug 19, 2025 | 4.04 | 4.05 | 3.54 | 3.59 | 3.59 | -11.36% | 371,204 |
| Aug 18, 2025 | 3.65 | 4.08 | 3.65 | 4.05 | 4.05 | 10.96% | 855,400 |
| 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 |