LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
11.81
+0.48 (4.24%)
Mar 6, 2026, 10:33 AM EST - Market open
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.89 | 11.37 | 10.80 | 11.40 | - | 0.62% | 207,349 |
| Mar 5, 2026 | 11.64 | 11.81 | 10.93 | 11.33 | 11.33 | -3.98% | 1,401,027 |
| Mar 4, 2026 | 12.16 | 12.35 | 11.60 | 11.80 | 11.80 | -1.50% | 1,828,520 |
| Mar 3, 2026 | 11.62 | 12.46 | 11.46 | 11.98 | 11.98 | -0.25% | 3,369,456 |
| Mar 2, 2026 | 10.41 | 12.23 | 10.40 | 12.01 | 12.01 | 15.15% | 4,258,851 |
| Feb 27, 2026 | 10.78 | 10.87 | 10.03 | 10.43 | 10.43 | -6.37% | 1,895,805 |
| Feb 26, 2026 | 11.61 | 11.61 | 10.53 | 11.14 | 11.14 | -5.35% | 2,640,036 |
| Feb 25, 2026 | 12.09 | 12.64 | 11.58 | 11.77 | 11.77 | -1.83% | 3,630,418 |
| Feb 24, 2026 | 11.36 | 12.08 | 11.11 | 11.99 | 11.99 | 7.05% | 2,905,597 |
| Feb 23, 2026 | 11.90 | 12.10 | 10.71 | 11.20 | 11.20 | -6.67% | 2,596,626 |
| Feb 20, 2026 | 13.02 | 13.50 | 11.85 | 12.00 | 12.00 | -11.76% | 3,834,874 |
| Feb 19, 2026 | 11.35 | 13.76 | 11.33 | 13.60 | 13.60 | 21.00% | 4,060,780 |
| Feb 18, 2026 | 11.25 | 11.71 | 10.98 | 11.24 | 11.24 | 0.54% | 1,492,153 |
| Feb 17, 2026 | 11.50 | 11.50 | 10.40 | 11.18 | 11.18 | -2.95% | 2,095,538 |
| Feb 13, 2026 | 12.28 | 12.33 | 11.33 | 11.52 | 11.52 | -7.69% | 2,604,738 |
| Feb 12, 2026 | 10.79 | 12.50 | 10.50 | 12.48 | 12.48 | 21.52% | 7,299,982 |
| Feb 11, 2026 | 11.20 | 11.33 | 9.80 | 10.27 | 10.27 | -6.72% | 2,237,463 |
| Feb 10, 2026 | 11.26 | 11.48 | 10.50 | 11.01 | 11.01 | -2.82% | 1,857,037 |
| Feb 9, 2026 | 10.59 | 11.57 | 10.54 | 11.33 | 11.33 | 7.29% | 2,751,625 |
| Feb 6, 2026 | 9.45 | 10.96 | 9.35 | 10.56 | 10.56 | 16.56% | 2,700,784 |
| Feb 5, 2026 | 9.01 | 9.80 | 8.72 | 9.06 | 9.06 | -3.62% | 2,883,902 |
| Feb 4, 2026 | 10.96 | 10.96 | 8.95 | 9.40 | 9.40 | -13.68% | 3,869,584 |
| Feb 3, 2026 | 10.89 | 11.03 | 10.01 | 10.89 | 10.89 | 3.71% | 2,285,423 |
| Feb 2, 2026 | 10.28 | 11.24 | 10.25 | 10.50 | 10.50 | 0.77% | 2,211,396 |
| Jan 30, 2026 | 11.30 | 11.52 | 10.31 | 10.42 | 10.42 | -9.31% | 2,955,382 |
| Jan 29, 2026 | 11.61 | 11.75 | 10.68 | 11.49 | 11.49 | 1.86% | 2,264,838 |
| Jan 28, 2026 | 11.39 | 12.19 | 11.10 | 11.28 | 11.28 | 0.27% | 2,525,481 |
| Jan 27, 2026 | 10.13 | 11.33 | 9.85 | 11.25 | 11.25 | 9.97% | 4,155,434 |
| Jan 26, 2026 | 12.16 | 12.22 | 10.08 | 10.23 | 10.23 | -17.77% | 6,116,362 |
| Jan 23, 2026 | 14.39 | 14.41 | 12.42 | 12.44 | 12.44 | -13.19% | 4,486,002 |
| Jan 22, 2026 | 13.89 | 14.68 | 13.37 | 14.33 | 14.33 | 5.06% | 2,719,293 |
| Jan 21, 2026 | 14.99 | 15.24 | 12.52 | 13.64 | 13.64 | -2.57% | 5,025,763 |
| Jan 20, 2026 | 12.00 | 14.56 | 11.81 | 14.00 | 14.00 | 11.38% | 4,780,940 |
| Jan 16, 2026 | 13.25 | 13.69 | 12.45 | 12.57 | 12.57 | -4.56% | 3,549,919 |
| Jan 15, 2026 | 14.05 | 15.04 | 13.15 | 13.17 | 13.17 | -0.45% | 7,317,674 |
| Jan 14, 2026 | 11.62 | 13.40 | 11.03 | 13.23 | 13.23 | 13.46% | 5,673,310 |
| Jan 13, 2026 | 12.12 | 12.30 | 11.59 | 11.66 | 11.66 | -2.75% | 1,703,213 |
| Jan 12, 2026 | 12.29 | 12.46 | 11.42 | 11.99 | 11.99 | -2.84% | 1,916,625 |
| Jan 9, 2026 | 12.72 | 12.75 | 12.10 | 12.34 | 12.34 | -2.30% | 2,027,019 |
| Jan 8, 2026 | 12.09 | 12.73 | 11.75 | 12.63 | 12.63 | 3.52% | 2,409,102 |
| Jan 7, 2026 | 11.51 | 12.49 | 11.29 | 12.20 | 12.20 | 5.90% | 2,698,829 |
| Jan 6, 2026 | 11.63 | 11.69 | 11.07 | 11.52 | 11.52 | -1.45% | 1,871,728 |
| Jan 5, 2026 | 12.02 | 12.10 | 10.90 | 11.69 | 11.69 | -0.26% | 2,802,035 |
| Jan 2, 2026 | 11.13 | 11.78 | 10.50 | 11.72 | 11.72 | 8.52% | 2,445,149 |
| Dec 31, 2025 | 10.58 | 11.32 | 10.50 | 10.80 | 10.80 | 2.27% | 3,413,020 |
| Dec 30, 2025 | 10.29 | 10.78 | 10.00 | 10.56 | 10.56 | 2.62% | 3,451,064 |
| Dec 29, 2025 | 8.85 | 10.55 | 8.66 | 10.29 | 10.29 | 14.08% | 4,359,374 |
| Dec 26, 2025 | 9.03 | 9.41 | 8.82 | 9.02 | 9.02 | -0.11% | 2,047,925 |
| Dec 24, 2025 | 8.71 | 9.23 | 8.51 | 9.03 | 9.03 | 3.67% | 1,116,003 |
| Dec 23, 2025 | 8.40 | 9.02 | 8.35 | 8.71 | 8.71 | 2.11% | 1,480,885 |
| Dec 22, 2025 | 7.78 | 8.70 | 7.64 | 8.53 | 8.53 | 11.65% | 1,347,012 |
| Dec 19, 2025 | 7.18 | 7.78 | 7.17 | 7.64 | 7.64 | 6.41% | 1,287,441 |
| Dec 18, 2025 | 7.12 | 7.58 | 6.92 | 7.18 | 7.18 | 4.36% | 820,333 |
| Dec 17, 2025 | 7.39 | 7.49 | 6.87 | 6.88 | 6.88 | -6.14% | 951,442 |
| Dec 16, 2025 | 7.43 | 7.70 | 7.07 | 7.33 | 7.33 | -2.14% | 1,370,160 |
| Dec 15, 2025 | 8.26 | 8.27 | 7.43 | 7.49 | 7.49 | -7.53% | 2,371,646 |
| Dec 12, 2025 | 8.86 | 9.20 | 8.10 | 8.10 | 8.10 | -11.18% | 4,253,950 |
| Dec 11, 2025 | 8.78 | 9.34 | 8.46 | 9.12 | 9.12 | 3.40% | 1,730,559 |
| Dec 10, 2025 | 8.81 | 8.97 | 8.29 | 8.82 | 8.82 | 0.23% | 789,852 |
| Dec 9, 2025 | 8.67 | 8.98 | 8.48 | 8.80 | 8.80 | 0.69% | 745,848 |
| Dec 8, 2025 | 8.82 | 9.17 | 8.60 | 8.74 | 8.74 | -0.68% | 970,528 |
| Dec 5, 2025 | 9.00 | 9.07 | 8.65 | 8.80 | 8.80 | -2.44% | 752,053 |
| Dec 4, 2025 | 8.35 | 9.13 | 8.27 | 9.02 | 9.02 | 8.02% | 1,577,970 |
| Dec 3, 2025 | 7.85 | 8.44 | 7.66 | 8.35 | 8.35 | 5.43% | 902,467 |
| Dec 2, 2025 | 7.24 | 8.12 | 7.19 | 7.92 | 7.92 | 10.46% | 1,580,140 |
| Dec 1, 2025 | 7.14 | 7.29 | 7.00 | 7.17 | 7.17 | -2.45% | 737,732 |
| Nov 28, 2025 | 6.99 | 7.39 | 6.97 | 7.35 | 7.35 | 6.21% | 418,413 |
| Nov 26, 2025 | 6.93 | 7.06 | 6.80 | 6.92 | 6.92 | 0.14% | 467,733 |
| Nov 25, 2025 | 6.72 | 6.96 | 6.51 | 6.91 | 6.91 | 1.77% | 673,392 |
| Nov 24, 2025 | 6.26 | 6.82 | 6.23 | 6.79 | 6.79 | 9.34% | 1,154,712 |
| Nov 21, 2025 | 6.24 | 6.30 | 5.83 | 6.21 | 6.21 | 0.49% | 1,139,796 |
| Nov 20, 2025 | 7.00 | 7.23 | 6.14 | 6.18 | 6.18 | -8.04% | 1,179,527 |
| Nov 19, 2025 | 6.88 | 7.34 | 6.61 | 6.72 | 6.72 | -1.61% | 803,408 |
| Nov 18, 2025 | 6.69 | 7.01 | 6.52 | 6.83 | 6.83 | 0.44% | 1,261,703 |
| Nov 17, 2025 | 6.67 | 7.31 | 6.60 | 6.80 | 6.80 | 1.49% | 1,131,711 |
| Nov 14, 2025 | 6.38 | 6.94 | 6.14 | 6.70 | 6.70 | 0.60% | 1,514,585 |
| Nov 13, 2025 | 7.28 | 7.48 | 6.51 | 6.66 | 6.66 | -9.63% | 2,076,279 |
| Nov 12, 2025 | 8.30 | 9.00 | 6.91 | 7.37 | 7.37 | -8.33% | 4,291,558 |
| Nov 11, 2025 | 7.90 | 8.09 | 7.52 | 8.04 | 8.04 | 3.34% | 1,825,292 |
| Nov 10, 2025 | 8.04 | 8.30 | 7.69 | 7.78 | 7.78 | 0.91% | 1,429,085 |
| Nov 7, 2025 | 7.32 | 7.80 | 6.81 | 7.71 | 7.71 | 1.18% | 1,143,069 |
| Nov 6, 2025 | 7.78 | 7.82 | 7.43 | 7.62 | 7.62 | -2.68% | 927,593 |
| Nov 5, 2025 | 7.60 | 7.88 | 7.50 | 7.83 | 7.83 | 3.98% | 727,955 |
| Nov 4, 2025 | 7.74 | 8.44 | 7.41 | 7.53 | 7.53 | -7.72% | 1,416,249 |
| Nov 3, 2025 | 8.35 | 8.38 | 7.61 | 8.16 | 8.16 | -5.99% | 1,472,737 |
| Oct 31, 2025 | 8.67 | 9.04 | 8.36 | 8.68 | 8.68 | 4.83% | 1,865,140 |
| Oct 30, 2025 | 8.13 | 8.37 | 7.84 | 8.28 | 8.28 | 0.98% | 1,165,761 |
| Oct 29, 2025 | 8.26 | 8.45 | 7.96 | 8.20 | 8.20 | -2.84% | 1,435,753 |
| Oct 28, 2025 | 8.60 | 9.19 | 8.27 | 8.44 | 8.44 | - | 2,329,527 |
| Oct 27, 2025 | 8.60 | 8.75 | 8.22 | 8.44 | 8.44 | -0.12% | 1,459,435 |
| Oct 24, 2025 | 8.13 | 8.57 | 8.07 | 8.45 | 8.45 | 5.89% | 1,432,978 |
| Oct 23, 2025 | 7.50 | 8.04 | 7.36 | 7.98 | 7.98 | 8.57% | 1,449,764 |
| Oct 22, 2025 | 8.19 | 8.45 | 7.01 | 7.35 | 7.35 | -11.45% | 2,810,427 |
| Oct 21, 2025 | 8.64 | 8.92 | 8.15 | 8.30 | 8.30 | -4.93% | 1,881,596 |
| Oct 20, 2025 | 8.00 | 8.73 | 7.91 | 8.73 | 8.73 | 17.34% | 2,532,918 |
| Oct 17, 2025 | 7.30 | 7.79 | 7.03 | 7.44 | 7.44 | -3.88% | 2,395,407 |
| Oct 16, 2025 | 9.70 | 9.75 | 7.64 | 7.74 | 7.74 | -20.04% | 3,141,090 |
| Oct 15, 2025 | 10.69 | 10.69 | 9.51 | 9.68 | 9.68 | -6.83% | 2,130,767 |
| Oct 14, 2025 | 8.60 | 10.59 | 8.25 | 10.39 | 10.39 | 16.74% | 3,478,597 |
| Oct 13, 2025 | 8.60 | 9.03 | 8.16 | 8.90 | 8.90 | 11.67% | 2,162,719 |