LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
13.13
-0.50 (-3.67%)
At close: Jun 26, 2026, 4:00 PM EDT
13.03
-0.10 (-0.76%)
After-hours: Jun 26, 2026, 7:44 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.10 | 13.62 | 12.76 | 13.13 | 13.13 | -3.67% | 9,673,850 |
| Jun 25, 2026 | 13.33 | 13.70 | 12.54 | 13.63 | 13.63 | 4.85% | 2,592,439 |
| Jun 24, 2026 | 13.62 | 13.62 | 12.64 | 13.00 | 13.00 | -4.55% | 3,578,359 |
| Jun 23, 2026 | 13.99 | 14.47 | 13.57 | 13.62 | 13.62 | -8.04% | 2,415,659 |
| Jun 22, 2026 | 15.38 | 15.50 | 13.91 | 14.81 | 14.81 | -2.24% | 3,252,310 |
| Jun 18, 2026 | 14.72 | 15.32 | 14.15 | 15.15 | 15.15 | 3.77% | 4,498,133 |
| Jun 17, 2026 | 14.56 | 15.34 | 14.40 | 14.60 | 14.60 | 1.88% | 2,387,035 |
| Jun 16, 2026 | 14.89 | 15.19 | 14.00 | 14.33 | 14.33 | -4.40% | 2,606,395 |
| Jun 15, 2026 | 15.26 | 15.39 | 14.19 | 14.99 | 14.99 | 5.12% | 3,209,621 |
| Jun 12, 2026 | 15.28 | 15.83 | 13.93 | 14.26 | 14.26 | -8.82% | 4,469,506 |
| Jun 11, 2026 | 14.57 | 15.68 | 14.31 | 15.64 | 15.64 | 9.52% | 4,983,129 |
| Jun 10, 2026 | 14.03 | 15.14 | 14.02 | 14.28 | 14.28 | 1.49% | 2,303,861 |
| Jun 9, 2026 | 15.27 | 15.59 | 13.11 | 14.07 | 14.07 | -6.45% | 3,944,330 |
| Jun 8, 2026 | 15.63 | 15.65 | 14.56 | 15.04 | 15.04 | 0.74% | 3,069,857 |
| Jun 5, 2026 | 16.65 | 16.91 | 14.79 | 14.93 | 14.93 | -15.27% | 4,736,560 |
| Jun 4, 2026 | 14.88 | 18.80 | 14.70 | 17.62 | 17.62 | 12.80% | 5,360,303 |
| Jun 3, 2026 | 16.62 | 16.65 | 15.06 | 15.62 | 15.62 | -2.86% | 4,198,751 |
| Jun 2, 2026 | 15.00 | 16.20 | 14.67 | 16.08 | 16.08 | -2.87% | 6,385,153 |
| Jun 1, 2026 | 16.43 | 17.14 | 15.48 | 16.56 | 16.56 | -2.50% | 3,225,162 |
| May 29, 2026 | 17.91 | 17.91 | 16.13 | 16.98 | 16.98 | -6.45% | 4,809,521 |
| May 28, 2026 | 17.48 | 18.94 | 17.28 | 18.15 | 18.15 | 3.07% | 5,245,985 |
| May 27, 2026 | 16.37 | 18.26 | 15.60 | 17.61 | 17.61 | 8.44% | 4,420,806 |
| May 26, 2026 | 18.01 | 18.04 | 16.18 | 16.24 | 16.24 | -4.19% | 5,608,237 |
| May 22, 2026 | 14.76 | 17.43 | 14.76 | 16.95 | 16.95 | 18.70% | 7,850,131 |
| May 21, 2026 | 13.67 | 14.65 | 13.33 | 14.28 | 14.28 | 4.62% | 3,783,682 |
| May 20, 2026 | 14.32 | 14.35 | 12.93 | 13.65 | 13.65 | -1.66% | 3,809,607 |
| May 19, 2026 | 12.40 | 14.10 | 11.52 | 13.88 | 13.88 | 11.58% | 6,181,899 |
| May 18, 2026 | 11.67 | 12.55 | 10.70 | 12.44 | 12.44 | 7.99% | 7,818,214 |
| May 15, 2026 | 11.48 | 11.78 | 11.14 | 11.52 | 11.52 | -5.19% | 1,908,433 |
| May 14, 2026 | 12.15 | 12.42 | 11.63 | 12.15 | 12.15 | 0.25% | 3,114,732 |
| May 13, 2026 | 12.40 | 12.45 | 11.74 | 12.12 | 12.12 | -0.74% | 1,947,610 |
| May 12, 2026 | 12.29 | 12.85 | 11.33 | 12.21 | 12.21 | -4.72% | 2,727,794 |
| May 11, 2026 | 11.51 | 13.07 | 11.33 | 12.82 | 12.82 | 11.34% | 4,619,539 |
| May 8, 2026 | 12.23 | 12.23 | 10.77 | 11.51 | 11.51 | -4.32% | 5,775,916 |
| May 7, 2026 | 12.66 | 12.75 | 11.63 | 12.03 | 12.03 | -6.53% | 3,032,624 |
| May 6, 2026 | 12.29 | 12.89 | 11.99 | 12.87 | 12.87 | 6.36% | 2,343,969 |
| May 5, 2026 | 12.67 | 12.71 | 11.91 | 12.10 | 12.10 | -1.87% | 1,929,661 |
| May 4, 2026 | 13.70 | 13.95 | 12.21 | 12.33 | 12.33 | -10.00% | 3,198,452 |
| May 1, 2026 | 12.95 | 14.08 | 12.60 | 13.70 | 13.70 | 6.95% | 2,740,999 |
| Apr 30, 2026 | 12.48 | 12.85 | 12.20 | 12.81 | 12.81 | 5.09% | 1,899,210 |
| Apr 29, 2026 | 12.71 | 12.74 | 11.78 | 12.19 | 12.19 | -4.02% | 2,904,283 |
| Apr 28, 2026 | 13.21 | 14.27 | 12.34 | 12.70 | 12.70 | -9.22% | 4,627,212 |
| Apr 27, 2026 | 16.01 | 16.05 | 12.33 | 13.99 | 13.99 | -13.05% | 9,057,816 |
| Apr 24, 2026 | 14.88 | 16.53 | 14.42 | 16.09 | 16.09 | 10.05% | 6,389,981 |
| Apr 23, 2026 | 14.44 | 14.81 | 13.74 | 14.62 | 14.62 | -0.20% | 1,549,512 |
| Apr 22, 2026 | 14.53 | 15.45 | 14.10 | 14.65 | 14.65 | 3.24% | 2,144,220 |
| Apr 21, 2026 | 14.57 | 15.04 | 13.96 | 14.19 | 14.19 | -0.77% | 1,782,899 |
| Apr 20, 2026 | 14.02 | 15.09 | 14.00 | 14.30 | 14.30 | 0.99% | 1,998,118 |
| Apr 17, 2026 | 15.30 | 15.72 | 13.85 | 14.16 | 14.16 | -5.09% | 3,579,634 |
| Apr 16, 2026 | 14.00 | 15.07 | 13.61 | 14.92 | 14.92 | 6.42% | 3,178,484 |
| Apr 15, 2026 | 14.29 | 14.35 | 13.50 | 14.02 | 14.02 | -1.89% | 1,645,426 |
| Apr 14, 2026 | 14.78 | 15.16 | 13.87 | 14.29 | 14.29 | -0.83% | 2,353,627 |
| Apr 13, 2026 | 12.59 | 14.69 | 12.27 | 14.41 | 14.41 | 12.31% | 4,256,182 |
| Apr 10, 2026 | 12.48 | 13.52 | 12.48 | 12.83 | 12.83 | 5.51% | 3,107,116 |
| Apr 9, 2026 | 11.50 | 12.36 | 11.44 | 12.16 | 12.16 | 5.01% | 1,685,419 |
| Apr 8, 2026 | 11.81 | 11.92 | 11.10 | 11.58 | 11.58 | 5.66% | 1,785,577 |
| Apr 7, 2026 | 11.40 | 11.40 | 10.67 | 10.96 | 10.96 | -4.61% | 1,450,447 |
| Apr 6, 2026 | 11.24 | 11.68 | 10.73 | 11.49 | 11.49 | 4.64% | 1,750,209 |
| Apr 2, 2026 | 9.71 | 11.24 | 9.64 | 10.98 | 10.98 | 7.44% | 1,664,306 |
| Apr 1, 2026 | 10.30 | 10.91 | 10.19 | 10.22 | 10.22 | 1.89% | 1,684,397 |
| Mar 31, 2026 | 9.60 | 10.06 | 9.40 | 10.03 | 10.03 | 7.73% | 2,022,189 |
| Mar 30, 2026 | 9.81 | 10.00 | 9.12 | 9.31 | 9.31 | -1.90% | 1,721,080 |
| Mar 27, 2026 | 10.78 | 10.91 | 9.25 | 9.49 | 9.49 | -13.65% | 2,917,056 |
| Mar 26, 2026 | 11.56 | 11.93 | 10.89 | 10.99 | 10.99 | -8.03% | 1,357,678 |
| Mar 25, 2026 | 12.07 | 12.81 | 11.55 | 11.95 | 11.95 | 0.67% | 3,397,862 |
| Mar 24, 2026 | 11.30 | 12.30 | 11.21 | 11.87 | 11.87 | 3.76% | 2,021,927 |
| Mar 23, 2026 | 10.66 | 11.56 | 10.45 | 11.44 | 11.44 | 8.64% | 1,813,710 |
| Mar 20, 2026 | 11.32 | 11.38 | 10.31 | 10.53 | 10.53 | -8.36% | 2,249,277 |
| Mar 19, 2026 | 11.40 | 11.56 | 10.67 | 11.49 | 11.49 | -1.54% | 1,509,985 |
| Mar 18, 2026 | 11.79 | 12.05 | 11.52 | 11.67 | 11.67 | -2.67% | 1,460,252 |
| Mar 17, 2026 | 10.98 | 12.06 | 10.98 | 11.99 | 11.99 | 9.00% | 2,460,686 |
| Mar 16, 2026 | 10.70 | 11.09 | 10.59 | 11.00 | 11.00 | 4.66% | 1,047,264 |
| Mar 13, 2026 | 11.06 | 11.32 | 10.36 | 10.51 | 10.51 | -4.19% | 1,242,631 |
| Mar 12, 2026 | 10.90 | 11.23 | 10.30 | 10.97 | 10.97 | 0.73% | 1,543,845 |
| Mar 11, 2026 | 11.08 | 11.15 | 10.57 | 10.89 | 10.89 | -1.63% | 1,163,905 |
| Mar 10, 2026 | 11.19 | 11.60 | 10.98 | 11.07 | 11.07 | -0.18% | 1,151,139 |
| Mar 9, 2026 | 10.74 | 11.12 | 10.35 | 11.09 | 11.09 | 0.18% | 1,740,265 |
| Mar 6, 2026 | 10.89 | 11.97 | 10.80 | 11.07 | 11.07 | -2.29% | 1,764,781 |
| Mar 5, 2026 | 11.64 | 11.81 | 10.93 | 11.33 | 11.33 | -3.98% | 1,409,954 |
| Mar 4, 2026 | 12.16 | 12.35 | 11.60 | 11.80 | 11.80 | -1.50% | 1,879,334 |
| Mar 3, 2026 | 11.62 | 12.46 | 11.46 | 11.98 | 11.98 | -0.25% | 3,371,319 |
| Mar 2, 2026 | 10.41 | 12.23 | 10.40 | 12.01 | 12.01 | 15.15% | 4,305,339 |
| Feb 27, 2026 | 10.78 | 10.87 | 10.03 | 10.43 | 10.43 | -6.37% | 1,920,479 |
| Feb 26, 2026 | 11.61 | 11.61 | 10.53 | 11.14 | 11.14 | -5.35% | 2,657,516 |
| Feb 25, 2026 | 12.09 | 12.64 | 11.58 | 11.77 | 11.77 | -1.83% | 3,668,131 |
| Feb 24, 2026 | 11.36 | 12.08 | 11.11 | 11.99 | 11.99 | 7.05% | 2,932,095 |
| Feb 23, 2026 | 11.90 | 12.10 | 10.71 | 11.20 | 11.20 | -6.67% | 2,629,625 |
| Feb 20, 2026 | 13.02 | 13.50 | 11.85 | 12.00 | 12.00 | -11.76% | 3,848,111 |
| Feb 19, 2026 | 11.35 | 13.76 | 11.33 | 13.60 | 13.60 | 21.00% | 4,100,117 |
| Feb 18, 2026 | 11.25 | 11.71 | 10.98 | 11.24 | 11.24 | 0.54% | 1,520,382 |
| Feb 17, 2026 | 11.50 | 11.50 | 10.40 | 11.18 | 11.18 | -2.95% | 2,102,608 |
| Feb 13, 2026 | 12.28 | 12.33 | 11.33 | 11.52 | 11.52 | -7.69% | 2,620,149 |
| Feb 12, 2026 | 10.79 | 12.50 | 10.50 | 12.48 | 12.48 | 21.52% | 7,335,155 |
| Feb 11, 2026 | 11.20 | 11.33 | 9.80 | 10.27 | 10.27 | -6.72% | 2,412,536 |
| Feb 10, 2026 | 11.26 | 11.48 | 10.50 | 11.01 | 11.01 | -2.82% | 1,868,055 |
| Feb 9, 2026 | 10.59 | 11.57 | 10.54 | 11.33 | 11.33 | 7.29% | 2,863,728 |
| Feb 6, 2026 | 9.45 | 10.96 | 9.35 | 10.56 | 10.56 | 16.56% | 2,709,537 |
| Feb 5, 2026 | 9.01 | 9.80 | 8.72 | 9.06 | 9.06 | -3.62% | 2,917,015 |
| Feb 4, 2026 | 10.96 | 10.96 | 8.95 | 9.40 | 9.40 | -13.68% | 3,896,751 |
| Feb 3, 2026 | 10.89 | 11.03 | 10.01 | 10.89 | 10.89 | 3.71% | 2,315,627 |