Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
4.310
+0.110 (2.62%)
At close: Mar 9, 2026, 4:00 PM EDT
4.390
+0.080 (1.86%)
After-hours: Mar 9, 2026, 7:52 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.01 | 4.36 | 3.84 | 4.31 | 4.31 | 2.62% | 2,936,208 |
| Mar 6, 2026 | 4.38 | 4.53 | 4.11 | 4.20 | 4.20 | -4.33% | 2,456,654 |
| Mar 5, 2026 | 5.13 | 5.14 | 4.13 | 4.39 | 4.39 | -21.61% | 6,982,046 |
| Mar 4, 2026 | 5.44 | 5.65 | 5.10 | 5.60 | 5.60 | 6.67% | 4,100,104 |
| Mar 3, 2026 | 5.00 | 5.63 | 4.92 | 5.25 | 5.25 | 3.96% | 4,497,648 |
| Mar 2, 2026 | 4.41 | 5.08 | 4.41 | 5.05 | 5.05 | 14.51% | 2,799,031 |
| Feb 27, 2026 | 4.34 | 4.48 | 4.20 | 4.41 | 4.41 | -1.56% | 1,714,676 |
| Feb 26, 2026 | 4.56 | 4.68 | 4.31 | 4.48 | 4.48 | 1.82% | 1,768,436 |
| Feb 25, 2026 | 4.13 | 4.46 | 4.05 | 4.40 | 4.40 | 9.73% | 1,871,487 |
| Feb 24, 2026 | 3.67 | 4.11 | 3.65 | 4.01 | 4.01 | 13.60% | 1,745,638 |
| Feb 23, 2026 | 3.40 | 3.55 | 3.37 | 3.53 | 3.53 | 2.02% | 632,054 |
| Feb 20, 2026 | 3.41 | 3.57 | 3.32 | 3.46 | 3.46 | 0.58% | 861,395 |
| Feb 19, 2026 | 3.40 | 3.50 | 3.27 | 3.44 | 3.44 | -0.29% | 843,450 |
| Feb 18, 2026 | 3.42 | 3.56 | 3.34 | 3.45 | 3.45 | -0.29% | 961,445 |
| Feb 17, 2026 | 3.43 | 3.50 | 3.30 | 3.46 | 3.46 | -0.86% | 884,569 |
| Feb 13, 2026 | 3.34 | 3.58 | 3.29 | 3.49 | 3.49 | 4.80% | 648,438 |
| Feb 12, 2026 | 3.58 | 3.58 | 3.29 | 3.33 | 3.33 | -6.20% | 818,690 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.39 | 3.55 | 3.55 | -0.56% | 1,204,163 |
| Feb 10, 2026 | 3.37 | 3.65 | 3.28 | 3.57 | 3.57 | 6.57% | 1,731,994 |
| Feb 9, 2026 | 3.29 | 3.38 | 3.25 | 3.35 | 3.35 | 1.82% | 1,616,563 |
| Feb 6, 2026 | 3.14 | 3.37 | 3.14 | 3.29 | 3.29 | 9.48% | 2,193,381 |
| Feb 5, 2026 | 3.13 | 3.26 | 3.00 | 3.01 | 3.01 | -7.68% | 2,096,309 |
| Feb 4, 2026 | 3.66 | 3.68 | 3.12 | 3.26 | 3.26 | -11.55% | 2,353,239 |
| Feb 3, 2026 | 3.36 | 3.71 | 3.15 | 3.68 | 3.68 | 11.85% | 2,662,353 |
| Feb 2, 2026 | 3.24 | 3.58 | 3.21 | 3.29 | 3.29 | -0.30% | 1,862,517 |
| Jan 30, 2026 | 3.49 | 3.70 | 3.27 | 3.30 | 3.30 | -6.78% | 1,386,549 |
| Jan 29, 2026 | 3.61 | 3.68 | 3.40 | 3.54 | 3.54 | -1.67% | 1,662,971 |
| Jan 28, 2026 | 3.62 | 3.89 | 3.57 | 3.60 | 3.60 | 0.28% | 2,552,393 |
| Jan 27, 2026 | 3.44 | 3.61 | 3.34 | 3.59 | 3.59 | 4.97% | 2,671,842 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.30 | 3.42 | 3.42 | -12.53% | 3,215,336 |
| Jan 23, 2026 | 4.06 | 4.06 | 3.84 | 3.91 | 3.91 | -2.98% | 2,138,725 |
| Jan 22, 2026 | 4.40 | 4.44 | 4.03 | 4.03 | 4.03 | -7.57% | 1,338,058 |
| Jan 21, 2026 | 4.51 | 4.54 | 4.01 | 4.36 | 4.36 | -2.24% | 1,879,797 |
| Jan 20, 2026 | 4.40 | 4.60 | 4.25 | 4.46 | 4.46 | -2.83% | 1,624,414 |
| Jan 16, 2026 | 4.65 | 4.95 | 4.58 | 4.59 | 4.59 | - | 2,496,773 |
| Jan 15, 2026 | 4.58 | 4.84 | 4.43 | 4.59 | 4.59 | 1.55% | 1,692,213 |
| Jan 14, 2026 | 4.67 | 4.67 | 4.35 | 4.52 | 4.52 | -1.95% | 1,837,913 |
| Jan 13, 2026 | 4.39 | 4.75 | 4.21 | 4.61 | 4.61 | 6.22% | 2,594,511 |
| Jan 12, 2026 | 4.17 | 4.39 | 4.05 | 4.34 | 4.34 | 4.58% | 1,542,852 |
| Jan 9, 2026 | 4.24 | 4.35 | 4.00 | 4.15 | 4.15 | -2.12% | 1,666,130 |
| Jan 8, 2026 | 3.87 | 4.43 | 3.87 | 4.24 | 4.24 | 9.56% | 3,079,449 |
| Jan 7, 2026 | 3.86 | 3.99 | 3.65 | 3.87 | 3.87 | -0.26% | 1,720,912 |
| Jan 6, 2026 | 3.89 | 4.00 | 3.66 | 3.88 | 3.88 | 1.84% | 2,953,745 |
| Jan 5, 2026 | 3.79 | 3.94 | 3.67 | 3.81 | 3.81 | 4.10% | 2,757,166 |
| Jan 2, 2026 | 3.25 | 3.82 | 3.24 | 3.66 | 3.66 | 12.96% | 3,972,903 |
| Dec 31, 2025 | 3.12 | 3.27 | 3.10 | 3.24 | 3.24 | 3.85% | 1,505,755 |
| Dec 30, 2025 | 3.17 | 3.19 | 3.09 | 3.12 | 3.12 | -1.58% | 1,034,928 |
| Dec 29, 2025 | 3.20 | 3.31 | 3.15 | 3.17 | 3.17 | -3.94% | 1,507,245 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.23% | 1,125,355 |
| Dec 24, 2025 | 3.22 | 3.45 | 3.18 | 3.41 | 3.41 | 6.56% | 1,313,893 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.11 | 3.20 | 3.20 | -1.54% | 1,316,373 |
| Dec 22, 2025 | 3.05 | 3.25 | 2.99 | 3.25 | 3.25 | 8.70% | 4,051,024 |
| Dec 19, 2025 | 3.00 | 3.04 | 2.93 | 2.99 | 2.99 | - | 3,252,030 |
| Dec 18, 2025 | 3.06 | 3.14 | 2.95 | 2.99 | 2.99 | 0.67% | 1,947,947 |
| Dec 17, 2025 | 3.01 | 3.06 | 2.84 | 2.97 | 2.97 | -1.00% | 3,140,026 |
| Dec 16, 2025 | 3.00 | 3.10 | 2.86 | 3.00 | 3.00 | -20.42% | 11,071,735 |
| Dec 15, 2025 | 4.16 | 4.17 | 3.75 | 3.77 | 3.77 | -9.16% | 976,015 |
| Dec 12, 2025 | 4.39 | 4.49 | 4.10 | 4.15 | 4.15 | -4.60% | 680,749 |
| Dec 11, 2025 | 4.19 | 4.39 | 4.09 | 4.35 | 4.35 | 3.33% | 605,728 |
| Dec 10, 2025 | 4.08 | 4.29 | 3.98 | 4.21 | 4.21 | 2.18% | 864,402 |
| Dec 9, 2025 | 3.90 | 4.12 | 3.89 | 4.12 | 4.12 | 1.98% | 762,766 |
| Dec 8, 2025 | 4.05 | 4.12 | 3.96 | 4.04 | 4.04 | 0.25% | 534,091 |
| Dec 5, 2025 | 4.22 | 4.25 | 4.01 | 4.03 | 4.03 | -4.28% | 532,379 |
| Dec 4, 2025 | 4.04 | 4.43 | 3.99 | 4.21 | 4.21 | 4.47% | 1,280,347 |
| Dec 3, 2025 | 4.00 | 4.05 | 3.78 | 4.03 | 4.03 | 0.75% | 1,074,037 |
| Dec 2, 2025 | 4.01 | 4.23 | 3.99 | 4.00 | 4.00 | -0.25% | 712,016 |
| Dec 1, 2025 | 4.19 | 4.20 | 4.00 | 4.01 | 4.01 | -7.60% | 898,590 |
| Nov 28, 2025 | 4.33 | 4.39 | 4.03 | 4.34 | 4.34 | 0.23% | 996,567 |
| Nov 26, 2025 | 4.52 | 4.52 | 4.11 | 4.33 | 4.33 | -3.56% | 1,755,549 |
| Nov 25, 2025 | 4.62 | 4.62 | 4.31 | 4.49 | 4.49 | 2.98% | 897,186 |
| Nov 24, 2025 | 4.15 | 4.40 | 4.14 | 4.36 | 4.36 | 6.08% | 754,857 |
| Nov 21, 2025 | 4.13 | 4.20 | 3.90 | 4.11 | 4.11 | -0.72% | 1,820,001 |
| Nov 20, 2025 | 4.75 | 4.78 | 4.11 | 4.14 | 4.14 | -8.61% | 1,144,094 |
| Nov 19, 2025 | 4.56 | 4.70 | 4.41 | 4.53 | 4.53 | 1.12% | 765,740 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.13 | 4.48 | 4.48 | -3.86% | 1,773,081 |
| Nov 17, 2025 | 4.71 | 4.95 | 4.51 | 4.66 | 4.66 | -3.72% | 904,188 |
| Nov 14, 2025 | 4.49 | 4.93 | 4.36 | 4.84 | 4.84 | 0.83% | 1,262,112 |
| Nov 13, 2025 | 5.38 | 5.42 | 4.71 | 4.80 | 4.80 | -10.95% | 1,848,001 |
| Nov 12, 2025 | 5.35 | 5.49 | 5.14 | 5.39 | 5.39 | 0.19% | 715,048 |
| Nov 11, 2025 | 5.75 | 5.86 | 5.25 | 5.38 | 5.38 | -7.72% | 1,596,077 |
| Nov 10, 2025 | 5.45 | 5.98 | 4.82 | 5.83 | 5.83 | 11.47% | 3,025,606 |
| Nov 7, 2025 | 4.82 | 5.25 | 4.64 | 5.23 | 5.23 | 3.56% | 1,413,875 |
| Nov 6, 2025 | 5.47 | 5.50 | 4.92 | 5.05 | 5.05 | -7.51% | 1,071,296 |
| Nov 5, 2025 | 5.44 | 5.52 | 5.05 | 5.46 | 5.46 | 2.82% | 1,775,043 |
| Nov 4, 2025 | 4.75 | 5.88 | 4.68 | 5.31 | 5.31 | 9.03% | 3,379,167 |
| Nov 3, 2025 | 4.81 | 5.26 | 4.79 | 4.87 | 4.87 | 3.40% | 1,671,587 |
| Oct 31, 2025 | 4.69 | 4.82 | 4.56 | 4.71 | 4.71 | 2.84% | 980,525 |
| Oct 30, 2025 | 4.63 | 4.77 | 4.50 | 4.58 | 4.58 | -3.17% | 735,455 |
| Oct 29, 2025 | 4.86 | 5.02 | 4.61 | 4.73 | 4.73 | -2.67% | 1,080,378 |
| Oct 28, 2025 | 4.94 | 5.16 | 4.82 | 4.86 | 4.86 | -0.61% | 950,129 |
| Oct 27, 2025 | 4.97 | 5.14 | 4.82 | 4.89 | 4.89 | 1.45% | 1,070,763 |
| Oct 24, 2025 | 4.90 | 5.00 | 4.76 | 4.82 | 4.82 | 2.77% | 918,032 |
| Oct 23, 2025 | 4.44 | 4.75 | 4.32 | 4.69 | 4.69 | 7.32% | 1,169,043 |
| Oct 22, 2025 | 4.70 | 4.79 | 4.23 | 4.37 | 4.37 | -9.90% | 1,918,847 |
| Oct 21, 2025 | 5.04 | 5.18 | 4.76 | 4.85 | 4.85 | -4.90% | 972,582 |
| Oct 20, 2025 | 4.93 | 5.19 | 4.90 | 5.10 | 5.10 | 6.69% | 1,201,086 |
| Oct 17, 2025 | 5.05 | 5.16 | 4.58 | 4.78 | 4.78 | -7.72% | 2,013,502 |
| Oct 16, 2025 | 5.40 | 5.63 | 5.15 | 5.18 | 5.18 | -4.07% | 2,305,129 |
| Oct 15, 2025 | 6.21 | 6.26 | 5.34 | 5.40 | 5.40 | -4.26% | 2,675,330 |
| Oct 14, 2025 | 5.20 | 6.00 | 4.85 | 5.64 | 5.64 | 3.68% | 2,879,465 |