Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
11.15
-0.41 (-3.55%)
Apr 29, 2026, 10:02 AM EDT - Market open
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.73 | 11.74 | 11.08 | 11.26 | - | -2.60% | 463,653 |
| Apr 28, 2026 | 11.75 | 12.49 | 11.21 | 11.56 | 11.56 | -7.15% | 5,098,142 |
| Apr 27, 2026 | 12.44 | 12.75 | 11.50 | 12.45 | 12.45 | -1.70% | 5,754,433 |
| Apr 24, 2026 | 13.94 | 13.96 | 11.90 | 12.67 | 12.67 | -6.88% | 11,013,893 |
| Apr 23, 2026 | 15.03 | 15.29 | 12.80 | 13.60 | 13.60 | -10.29% | 9,984,335 |
| Apr 22, 2026 | 13.75 | 15.29 | 13.30 | 15.16 | 15.16 | 17.43% | 14,179,146 |
| Apr 21, 2026 | 13.58 | 14.38 | 12.76 | 12.91 | 12.91 | -8.96% | 11,589,814 |
| Apr 20, 2026 | 12.37 | 14.82 | 12.36 | 14.18 | 14.18 | 13.08% | 11,511,925 |
| Apr 17, 2026 | 12.20 | 13.30 | 11.82 | 12.54 | 12.54 | 1.37% | 8,090,716 |
| Apr 16, 2026 | 12.00 | 12.72 | 10.98 | 12.37 | 12.37 | 2.32% | 11,966,101 |
| Apr 15, 2026 | 11.95 | 12.36 | 10.91 | 12.09 | 12.09 | -1.06% | 8,169,168 |
| Apr 14, 2026 | 11.68 | 12.36 | 10.55 | 12.22 | 12.22 | 7.29% | 10,894,733 |
| Apr 13, 2026 | 11.00 | 12.58 | 10.84 | 11.39 | 11.39 | 7.45% | 19,379,384 |
| Apr 10, 2026 | 8.77 | 10.62 | 8.75 | 10.60 | 10.60 | 25.59% | 13,611,662 |
| Apr 9, 2026 | 8.38 | 8.64 | 8.02 | 8.44 | 8.44 | 0.60% | 3,816,942 |
| Apr 8, 2026 | 8.80 | 9.00 | 8.25 | 8.39 | 8.39 | 2.19% | 5,350,154 |
| Apr 7, 2026 | 7.80 | 8.39 | 7.60 | 8.21 | 8.21 | 4.32% | 4,139,655 |
| Apr 6, 2026 | 8.45 | 9.03 | 7.86 | 7.87 | 7.87 | 2.74% | 7,591,242 |
| Apr 2, 2026 | 6.43 | 7.69 | 6.42 | 7.66 | 7.66 | 11.99% | 3,763,174 |
| Apr 1, 2026 | 7.03 | 7.11 | 6.78 | 6.84 | 6.84 | -2.70% | 2,624,107 |
| Mar 31, 2026 | 6.76 | 7.15 | 6.52 | 7.03 | 7.03 | 6.68% | 3,020,679 |
| Mar 30, 2026 | 7.27 | 7.32 | 6.47 | 6.59 | 6.59 | -8.91% | 5,325,782 |
| Mar 27, 2026 | 7.65 | 7.95 | 7.01 | 7.24 | 7.24 | -7.66% | 4,906,750 |
| Mar 26, 2026 | 8.19 | 8.24 | 7.55 | 7.84 | 7.84 | -8.79% | 7,953,335 |
| Mar 25, 2026 | 7.45 | 8.79 | 7.45 | 8.59 | 8.59 | 16.87% | 10,146,218 |
| Mar 24, 2026 | 7.32 | 7.54 | 6.96 | 7.35 | 7.35 | -0.68% | 3,458,211 |
| Mar 23, 2026 | 6.57 | 7.60 | 6.41 | 7.40 | 7.40 | 9.31% | 5,012,836 |
| Mar 20, 2026 | 7.18 | 7.22 | 6.47 | 6.77 | 6.77 | -3.84% | 5,519,854 |
| Mar 19, 2026 | 6.27 | 7.06 | 6.01 | 7.04 | 7.04 | 5.55% | 4,981,740 |
| Mar 18, 2026 | 7.29 | 7.69 | 6.50 | 6.67 | 6.67 | -9.38% | 7,539,070 |
| Mar 17, 2026 | 7.47 | 7.57 | 7.10 | 7.36 | 7.36 | -3.41% | 3,558,100 |
| Mar 16, 2026 | 7.84 | 8.04 | 7.11 | 7.62 | 7.62 | 0.13% | 7,676,845 |
| Mar 13, 2026 | 7.04 | 7.70 | 6.68 | 7.61 | 7.61 | 7.49% | 11,376,605 |
| Mar 12, 2026 | 6.00 | 7.55 | 5.90 | 7.08 | 7.08 | 41.04% | 31,613,810 |
| Mar 11, 2026 | 4.34 | 5.03 | 4.30 | 5.02 | 5.02 | 15.14% | 7,545,009 |
| Mar 10, 2026 | 4.35 | 4.54 | 4.25 | 4.36 | 4.36 | 1.16% | 1,547,958 |
| Mar 9, 2026 | 4.01 | 4.36 | 3.84 | 4.31 | 4.31 | 2.62% | 2,938,635 |
| Mar 6, 2026 | 4.38 | 4.53 | 4.11 | 4.20 | 4.20 | -4.33% | 2,462,512 |
| Mar 5, 2026 | 5.13 | 5.14 | 4.13 | 4.39 | 4.39 | -21.61% | 6,987,875 |
| Mar 4, 2026 | 5.44 | 5.65 | 5.10 | 5.60 | 5.60 | 6.67% | 4,127,347 |
| Mar 3, 2026 | 5.00 | 5.63 | 4.92 | 5.25 | 5.25 | 3.96% | 4,520,004 |
| Mar 2, 2026 | 4.41 | 5.08 | 4.41 | 5.05 | 5.05 | 14.51% | 2,847,572 |
| 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 |