LightPath Technologies, Inc. (LPTH)
NASDAQ: LPTH · Real-Time Price · USD
12.70
-1.29 (-9.22%)
At close: Apr 28, 2026, 4:00 PM EDT
12.79
+0.09 (0.71%)
After-hours: Apr 28, 2026, 7:57 PM EDT
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.21 | 14.27 | 12.34 | 12.70 | 12.70 | -9.22% | 4,623,472 |
| 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 |
| Feb 2, 2026 | 10.28 | 11.24 | 10.25 | 10.50 | 10.50 | 0.77% | 2,221,912 |
| Jan 30, 2026 | 11.30 | 11.52 | 10.31 | 10.42 | 10.42 | -9.31% | 2,968,491 |
| Jan 29, 2026 | 11.61 | 11.75 | 10.68 | 11.49 | 11.49 | 1.86% | 2,281,713 |
| Jan 28, 2026 | 11.39 | 12.19 | 11.10 | 11.28 | 11.28 | 0.27% | 2,543,285 |
| Jan 27, 2026 | 10.13 | 11.33 | 9.85 | 11.25 | 11.25 | 9.97% | 4,183,384 |
| Jan 26, 2026 | 12.16 | 12.22 | 10.08 | 10.23 | 10.23 | -17.77% | 6,166,480 |
| Jan 23, 2026 | 14.39 | 14.41 | 12.42 | 12.44 | 12.44 | -13.19% | 4,549,330 |
| Jan 22, 2026 | 13.89 | 14.68 | 13.37 | 14.33 | 14.33 | 5.06% | 2,732,370 |
| Jan 21, 2026 | 14.99 | 15.24 | 12.52 | 13.64 | 13.64 | -2.57% | 5,034,562 |
| Jan 20, 2026 | 12.00 | 14.56 | 11.81 | 14.00 | 14.00 | 11.38% | 4,823,798 |
| Jan 16, 2026 | 13.25 | 13.69 | 12.45 | 12.57 | 12.57 | -4.56% | 3,627,158 |
| Jan 15, 2026 | 14.05 | 15.04 | 13.15 | 13.17 | 13.17 | -0.45% | 7,344,934 |
| Jan 14, 2026 | 11.62 | 13.40 | 11.03 | 13.23 | 13.23 | 13.46% | 5,891,563 |
| Jan 13, 2026 | 12.12 | 12.30 | 11.59 | 11.66 | 11.66 | -2.75% | 1,758,165 |
| Jan 12, 2026 | 12.29 | 12.46 | 11.42 | 11.99 | 11.99 | -2.84% | 1,927,387 |
| Jan 9, 2026 | 12.72 | 12.75 | 12.10 | 12.34 | 12.34 | -2.30% | 2,030,068 |
| Jan 8, 2026 | 12.09 | 12.73 | 11.75 | 12.63 | 12.63 | 3.52% | 2,421,066 |
| Jan 7, 2026 | 11.51 | 12.49 | 11.29 | 12.20 | 12.20 | 5.90% | 2,724,036 |
| Jan 6, 2026 | 11.63 | 11.69 | 11.07 | 11.52 | 11.52 | -1.45% | 1,893,649 |
| Jan 5, 2026 | 12.02 | 12.10 | 10.90 | 11.69 | 11.69 | -0.26% | 2,816,381 |
| Jan 2, 2026 | 11.13 | 11.78 | 10.50 | 11.72 | 11.72 | 8.52% | 2,455,523 |
| 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 |