LightPath Technologies In... (LPTH)
NASDAQ: LPTH
· Real-Time Price · USD
6.69
0.60 (9.85%)
At close: Sep 17, 2025, 3:59 PM
6.60
-1.35%
After-hours: Sep 17, 2025, 07:56 PM EDT
lpth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.97 | 6.97 | 5.75 | 6.09 | 6.09 | -11.87% | 2,194,242 |
| 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 |
| 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 |