Laser Photonics Corporation (LASE)
NASDAQ: LASE · Real-Time Price · USD
2.790
-0.130 (-4.45%)
At close: Dec 5, 2025, 4:00 PM EST
2.770
-0.020 (-0.72%)
After-hours: Dec 5, 2025, 7:52 PM EST
Laser Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.89 | 2.95 | 2.76 | 2.79 | 2.79 | -4.45% | 203,007 |
| Dec 4, 2025 | 2.78 | 3.07 | 2.70 | 2.92 | 2.92 | -3.31% | 1,853,739 |
| Dec 3, 2025 | 2.86 | 3.03 | 2.86 | 3.02 | 3.02 | 6.71% | 196,557 |
| Dec 2, 2025 | 2.87 | 2.98 | 2.78 | 2.83 | 2.83 | -2.41% | 312,206 |
| Dec 1, 2025 | 3.06 | 3.18 | 2.84 | 2.90 | 2.90 | -14.20% | 389,094 |
| Nov 28, 2025 | 3.34 | 3.41 | 3.32 | 3.38 | 3.38 | 2.42% | 64,652 |
| Nov 26, 2025 | 3.19 | 3.35 | 3.08 | 3.30 | 3.30 | 3.45% | 182,049 |
| Nov 25, 2025 | 3.05 | 3.23 | 2.92 | 3.19 | 3.19 | 5.28% | 165,123 |
| Nov 24, 2025 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | 4.12% | 125,638 |
| Nov 21, 2025 | 2.95 | 3.00 | 2.83 | 2.91 | 2.91 | -2.02% | 263,496 |
| Nov 20, 2025 | 3.25 | 3.25 | 2.97 | 2.97 | 2.97 | -5.71% | 204,713 |
| Nov 19, 2025 | 3.15 | 3.29 | 3.11 | 3.15 | 3.15 | 1.29% | 138,509 |
| Nov 18, 2025 | 2.93 | 3.14 | 2.93 | 3.11 | 3.11 | 3.32% | 118,440 |
| Nov 17, 2025 | 3.00 | 3.18 | 2.96 | 3.01 | 3.01 | -1.63% | 152,658 |
| Nov 14, 2025 | 3.00 | 3.21 | 2.93 | 3.06 | 3.06 | 0.66% | 189,562 |
| Nov 13, 2025 | 3.11 | 3.16 | 3.00 | 3.04 | 3.04 | -4.70% | 171,664 |
| Nov 12, 2025 | 3.36 | 3.41 | 3.06 | 3.19 | 3.19 | -3.63% | 283,708 |
| Nov 11, 2025 | 3.25 | 3.44 | 3.22 | 3.31 | 3.31 | 3.12% | 296,656 |
| Nov 10, 2025 | 3.33 | 3.34 | 3.20 | 3.21 | 3.21 | -3.31% | 219,412 |
| Nov 7, 2025 | 3.25 | 3.37 | 3.06 | 3.32 | 3.32 | 0.30% | 304,964 |
| Nov 6, 2025 | 3.53 | 3.64 | 3.22 | 3.31 | 3.31 | -7.54% | 365,374 |
| Nov 5, 2025 | 3.63 | 3.79 | 3.49 | 3.58 | 3.58 | -1.38% | 328,351 |
| Nov 4, 2025 | 3.69 | 3.78 | 3.60 | 3.63 | 3.63 | -2.68% | 170,504 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.70 | 3.73 | 3.73 | -5.81% | 259,839 |
| Oct 31, 2025 | 3.85 | 4.02 | 3.80 | 3.96 | 3.96 | 3.94% | 300,199 |
| Oct 30, 2025 | 3.90 | 4.07 | 3.81 | 3.81 | 3.81 | -1.80% | 227,920 |
| Oct 29, 2025 | 3.69 | 4.10 | 3.68 | 3.88 | 3.88 | 2.92% | 547,022 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.70 | 3.77 | 3.77 | -1.05% | 245,516 |
| Oct 27, 2025 | 4.01 | 4.05 | 3.80 | 3.81 | 3.81 | -3.79% | 320,309 |
| Oct 24, 2025 | 3.80 | 4.06 | 3.79 | 3.96 | 3.96 | 5.60% | 410,647 |
| Oct 23, 2025 | 3.47 | 3.83 | 3.42 | 3.75 | 3.75 | 5.04% | 377,085 |
| Oct 22, 2025 | 3.79 | 3.81 | 3.44 | 3.57 | 3.57 | -5.05% | 508,849 |
| Oct 21, 2025 | 4.01 | 4.05 | 3.72 | 3.76 | 3.76 | -6.23% | 389,853 |
| Oct 20, 2025 | 4.01 | 4.07 | 3.91 | 4.01 | 4.01 | 3.62% | 244,068 |
| Oct 17, 2025 | 3.89 | 3.94 | 3.79 | 3.87 | 3.87 | -2.52% | 313,517 |
| Oct 16, 2025 | 4.15 | 4.26 | 3.94 | 3.97 | 3.97 | -5.70% | 480,391 |
| Oct 15, 2025 | 4.65 | 4.65 | 3.96 | 4.21 | 4.21 | -5.61% | 938,859 |
| Oct 14, 2025 | 4.07 | 4.53 | 4.03 | 4.46 | 4.46 | 8.78% | 976,006 |
| Oct 13, 2025 | 3.91 | 4.16 | 3.91 | 4.10 | 4.10 | 5.13% | 471,358 |
| Oct 10, 2025 | 4.09 | 4.42 | 3.83 | 3.90 | 3.90 | -2.74% | 1,385,345 |
| Oct 9, 2025 | 4.27 | 4.33 | 4.01 | 4.01 | 4.01 | -7.39% | 682,414 |
| Oct 8, 2025 | 4.38 | 4.43 | 4.26 | 4.33 | 4.33 | -1.37% | 432,156 |
| Oct 7, 2025 | 4.74 | 4.76 | 4.30 | 4.39 | 4.39 | -4.98% | 1,238,431 |
| Oct 6, 2025 | 4.66 | 4.80 | 4.50 | 4.62 | 4.62 | 1.76% | 782,968 |
| Oct 3, 2025 | 4.84 | 5.00 | 4.51 | 4.54 | 4.54 | -4.42% | 1,242,763 |
| Oct 2, 2025 | 4.28 | 4.85 | 4.21 | 4.75 | 4.75 | 12.03% | 1,630,154 |
| Oct 1, 2025 | 4.09 | 4.43 | 4.09 | 4.24 | 4.24 | -1.62% | 670,939 |
| Sep 30, 2025 | 3.85 | 4.38 | 3.74 | 4.31 | 4.31 | 10.23% | 1,335,635 |
| Sep 29, 2025 | 4.52 | 4.67 | 3.84 | 3.91 | 3.91 | -15.00% | 2,280,092 |
| Sep 26, 2025 | 4.27 | 4.74 | 4.21 | 4.60 | 4.60 | -3.77% | 2,171,389 |
| Sep 25, 2025 | 4.21 | 4.98 | 4.07 | 4.78 | 4.78 | 9.13% | 2,297,794 |
| Sep 24, 2025 | 4.21 | 4.73 | 4.11 | 4.38 | 4.38 | 8.96% | 2,694,255 |
| Sep 23, 2025 | 4.51 | 4.61 | 3.92 | 4.02 | 4.02 | -13.55% | 2,388,756 |
| Sep 22, 2025 | 5.05 | 5.59 | 4.32 | 4.65 | 4.65 | 10.71% | 11,074,928 |
| Sep 19, 2025 | 4.48 | 4.62 | 4.04 | 4.20 | 4.20 | -10.83% | 4,702,263 |
| Sep 18, 2025 | 3.98 | 5.88 | 3.45 | 4.71 | 4.71 | 68.21% | 126,679,787 |
| Sep 17, 2025 | 2.77 | 2.98 | 2.64 | 2.80 | 2.80 | - | 1,389,114 |
| Sep 16, 2025 | 2.62 | 2.83 | 2.46 | 2.80 | 2.80 | 14.75% | 1,335,111 |
| Sep 15, 2025 | 2.57 | 2.64 | 2.36 | 2.44 | 2.44 | -5.79% | 922,632 |
| Sep 12, 2025 | 2.76 | 2.79 | 2.49 | 2.59 | 2.59 | -0.77% | 1,431,929 |
| Sep 11, 2025 | 2.20 | 2.66 | 2.16 | 2.61 | 2.61 | 18.64% | 1,318,594 |
| Sep 10, 2025 | 2.17 | 2.35 | 2.08 | 2.20 | 2.20 | -1.35% | 859,046 |
| Sep 9, 2025 | 2.09 | 2.40 | 2.08 | 2.23 | 2.23 | 10.95% | 1,405,369 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.97 | 2.01 | 2.01 | -1.95% | 647,816 |
| Sep 5, 2025 | 2.09 | 2.26 | 1.86 | 2.05 | 2.05 | -3.76% | 1,658,891 |
| Sep 4, 2025 | 2.22 | 2.26 | 2.09 | 2.13 | 2.13 | -3.18% | 1,156,536 |
| Sep 3, 2025 | 2.49 | 2.58 | 2.16 | 2.20 | 2.20 | -12.87% | 2,193,473 |
| Sep 2, 2025 | 3.95 | 4.09 | 1.71 | 2.53 | 2.53 | -37.19% | 10,693,785 |
| Aug 29, 2025 | 4.55 | 4.70 | 3.98 | 4.02 | 4.02 | -12.61% | 655,394 |
| Aug 28, 2025 | 4.68 | 5.30 | 4.46 | 4.60 | 4.60 | 1.55% | 903,073 |
| Aug 27, 2025 | 5.40 | 5.73 | 4.35 | 4.53 | 4.53 | -17.93% | 1,551,994 |
| Aug 26, 2025 | 6.63 | 6.77 | 5.41 | 5.52 | 5.52 | -15.21% | 1,974,814 |
| Aug 25, 2025 | 4.87 | 6.62 | 4.84 | 6.51 | 6.51 | 28.40% | 3,705,120 |
| Aug 22, 2025 | 3.91 | 5.15 | 3.91 | 5.07 | 5.07 | 23.66% | 3,261,936 |
| Aug 21, 2025 | 3.22 | 4.38 | 3.21 | 4.10 | 4.10 | 20.94% | 3,423,417 |
| Aug 20, 2025 | 3.74 | 3.86 | 3.18 | 3.39 | 3.39 | -13.52% | 3,901,629 |
| Aug 19, 2025 | 4.60 | 5.34 | 3.87 | 3.92 | 3.92 | 59.35% | 131,662,323 |
| Aug 18, 2025 | 2.57 | 2.67 | 2.45 | 2.46 | 2.46 | -2.77% | 9,988,061 |
| Aug 15, 2025 | 2.51 | 2.70 | 2.51 | 2.53 | 2.53 | -0.59% | 92,217 |
| Aug 14, 2025 | 2.40 | 2.59 | 2.40 | 2.55 | 2.55 | 2.62% | 49,926 |
| Aug 13, 2025 | 2.52 | 2.56 | 2.36 | 2.48 | 2.48 | 1.64% | 100,542 |
| Aug 12, 2025 | 2.31 | 2.50 | 2.31 | 2.44 | 2.44 | 2.52% | 116,858 |
| Aug 11, 2025 | 2.42 | 2.50 | 2.29 | 2.38 | 2.38 | -2.46% | 114,479 |
| Aug 8, 2025 | 2.53 | 2.57 | 2.40 | 2.44 | 2.44 | -3.94% | 111,871 |
| Aug 7, 2025 | 2.73 | 2.80 | 2.45 | 2.54 | 2.54 | -6.96% | 121,535 |
| Aug 6, 2025 | 2.77 | 2.80 | 2.62 | 2.73 | 2.73 | -2.50% | 103,230 |
| Aug 5, 2025 | 2.78 | 2.99 | 2.74 | 2.80 | 2.80 | 1.08% | 72,583 |
| Aug 4, 2025 | 2.65 | 2.94 | 2.63 | 2.77 | 2.77 | 3.36% | 63,572 |
| Aug 1, 2025 | 2.70 | 2.77 | 2.63 | 2.68 | 2.68 | -3.60% | 91,510 |
| Jul 31, 2025 | 2.90 | 3.04 | 2.78 | 2.78 | 2.78 | -5.76% | 101,495 |
| Jul 30, 2025 | 2.88 | 3.09 | 2.84 | 2.95 | 2.95 | 3.87% | 211,881 |
| Jul 29, 2025 | 2.94 | 2.96 | 2.74 | 2.84 | 2.84 | -2.74% | 130,779 |
| Jul 28, 2025 | 2.96 | 3.08 | 2.90 | 2.92 | 2.92 | -3.95% | 72,599 |
| Jul 25, 2025 | 3.06 | 3.07 | 2.92 | 3.04 | 3.04 | -0.98% | 211,567 |
| Jul 24, 2025 | 2.97 | 3.13 | 2.90 | 3.07 | 3.07 | 3.37% | 90,266 |
| Jul 23, 2025 | 3.08 | 3.15 | 2.93 | 2.97 | 2.97 | -2.30% | 133,166 |
| Jul 22, 2025 | 2.92 | 3.08 | 2.85 | 3.04 | 3.04 | 4.11% | 129,304 |
| Jul 21, 2025 | 3.29 | 3.40 | 2.90 | 2.92 | 2.92 | -10.70% | 272,681 |
| Jul 18, 2025 | 3.15 | 3.40 | 3.12 | 3.27 | 3.27 | 3.48% | 176,820 |
| Jul 17, 2025 | 3.06 | 3.30 | 3.06 | 3.16 | 3.16 | 2.60% | 218,982 |