Laser Photonics Corp. LASE
NASDAQ · United States · Electronic Technology
$0.8300-0.02 (-2.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.83 | -2.63% | $0.85 | $0.85 | $0.81 | 726.12K |
| 2026-09-30 | $0.85 | +1.19% | $0.84 | $0.88 | $0.83 | 767.60K |
| 2026-09-29 | $0.84 | -3.00% | $0.88 | $0.88 | $0.82 | 920.00K |
| 2026-09-28 | $0.87 | +0.58% | $0.87 | $0.90 | $0.86 | 809.70K |
| 2026-09-25 | $0.86 | -2.92% | $0.90 | $0.90 | $0.86 | 847.80K |
| 2026-09-24 | $0.89 | +4.83% | $0.83 | $0.91 | $0.83 | 1.55M |
| 2026-09-23 | $0.85 | -2.75% | $0.87 | $0.88 | $0.83 | 1.36M |
| 2026-09-22 | $0.87 | -0.46% | $0.88 | $0.90 | $0.86 | 1.51M |
| 2026-09-21 | $0.88 | -1.79% | $0.90 | $0.91 | $0.88 | 1.97M |
| 2026-09-18 | $0.89 | +0.45% | $0.90 | $0.92 | $0.86 | 2.08M |
| 2026-09-17 | $0.89 | +11.00% | $0.81 | $0.92 | $0.79 | 5.09M |
| 2026-09-16 | $0.80 | +2.56% | $0.76 | $0.81 | $0.74 | 2.54M |
| 2026-09-15 | $0.78 | -2.01% | $0.78 | $0.83 | $0.73 | 4.30M |
| 2026-09-14 | $0.80 | +14.53% | $0.70 | $0.81 | $0.58 | 11.47M |
| 2026-09-11 | $0.69 | -2.11% | $0.76 | $0.76 | $0.67 | 16.02M |
| 2026-09-10 | $0.71 | -11.36% | $0.80 | $0.81 | $0.67 | 16.60M |
| 2026-09-09 | $0.80 | -15.77% | $1.01 | $1.01 | $0.78 | 25.88M |
| 2026-09-08 | $0.95 | -32.07% | $1.10 | $1.12 | $0.95 | 16.07M |
| 2026-09-04 | $1.40 | 0.00% | $1.40 | $1.42 | $1.36 | 1.19M |
| 2026-09-03 | $1.40 | +1.45% | $1.49 | $1.50 | $1.38 | 873.70K |
| 2026-09-02 | $1.38 | -2.13% | $1.40 | $1.43 | $1.35 | 682.70K |
| 2026-09-01 | $1.41 | -2.08% | $1.41 | $1.41 | $1.36 | 735.00K |
| 2026-08-31 | $1.44 | -1.37% | $1.43 | $1.50 | $1.43 | 1.05M |
| 2026-08-28 | $1.46 | -8.18% | $1.60 | $1.62 | $1.44 | 1.95M |
| 2026-08-27 | $1.59 | +12.77% | $1.47 | $1.68 | $1.46 | 4.86M |
| 2026-08-26 | $1.41 | +1.08% | $1.40 | $1.45 | $1.38 | 1.06M |
| 2026-08-25 | $1.39 | +6.49% | $1.32 | $1.44 | $1.32 | 1.46M |
| 2026-08-24 | $1.31 | +3.15% | $1.26 | $1.31 | $1.21 | 1.03M |
| 2026-08-21 | $1.27 | -1.55% | $1.28 | $1.36 | $1.27 | 872.10K |
| 2026-08-20 | $1.29 | -3.01% | $1.30 | $1.32 | $1.27 | 1.07M |
| 2026-08-19 | $1.33 | -1.48% | $1.34 | $1.38 | $1.29 | 1.12M |
| 2026-08-18 | $1.35 | -6.90% | $1.38 | $1.40 | $1.32 | 1.61M |
| 2026-08-17 | $1.45 | -2.03% | $1.43 | $1.49 | $1.40 | 1.55M |
| 2026-08-14 | $1.48 | +8.03% | $1.36 | $1.50 | $1.30 | 2.68M |
| 2026-08-13 | $1.37 | +7.87% | $1.35 | $1.38 | $1.26 | 2.98M |
| 2026-08-12 | $1.27 | +4.96% | $1.20 | $1.27 | $1.20 | 1.89M |
| 2026-08-11 | $1.21 | +0.83% | $1.21 | $1.24 | $1.17 | 1.06M |
| 2026-08-10 | $1.20 | +5.26% | $1.14 | $1.21 | $1.11 | 2.02M |
| 2026-08-07 | $1.14 | -0.87% | $1.15 | $1.17 | $1.10 | 1.36M |
| 2026-08-06 | $1.15 | +4.55% | $1.10 | $1.17 | $1.09 | 1.52M |
| 2026-08-05 | $1.10 | +2.80% | $1.07 | $1.12 | $1.03 | 1.88M |
| 2026-08-04 | $1.07 | +7.75% | $1.01 | $1.09 | $1.00 | 1.89M |
| 2026-08-03 | $0.99 | +1.33% | $0.99 | $1.02 | $0.97 | 1.38M |
| 2026-07-31 | $0.98 | 0.00% | $1.00 | $1.04 | $0.95 | 1.35M |
| 2026-07-30 | $0.98 | +1.45% | $0.96 | $1.05 | $0.95 | 3.56M |
| 2026-07-29 | $0.97 | -7.12% | $1.01 | $1.05 | $0.96 | 1.45M |
| 2026-07-28 | $1.04 | -1.89% | $1.03 | $1.04 | $0.96 | 4.12M |
| 2026-07-27 | $1.06 | -1.85% | $1.06 | $1.14 | $1.03 | 2.09M |
| 2026-07-24 | $1.08 | -2.70% | $1.12 | $1.14 | $1.05 | 1.69M |
| 2026-07-23 | $1.11 | +5.71% | $1.05 | $1.16 | $1.05 | 2.16M |
| 2026-07-22 | $1.05 | -8.70% | $1.08 | $1.14 | $1.02 | 2.67M |
| 2026-07-21 | $1.15 | +5.50% | $1.23 | $1.30 | $1.09 | 26.44M |
| 2026-07-20 | $1.09 | +17.71% | $0.98 | $1.15 | $0.92 | 5.16M |
| 2026-07-17 | $0.93 | -20.17% | $0.97 | $0.98 | $0.81 | 12.13M |
| 2026-07-16 | $1.16 | -5.69% | $1.22 | $1.24 | $1.14 | 1.20M |
| 2026-07-15 | $1.23 | 0.00% | $1.26 | $1.26 | $1.20 | 1.60M |
| 2026-07-14 | $1.23 | +0.82% | $1.20 | $1.27 | $1.20 | 737.90K |
| 2026-07-13 | $1.22 | -8.27% | $1.25 | $1.29 | $1.20 | 976.30K |
| 2026-07-10 | $1.33 | -1.48% | $1.35 | $1.36 | $1.29 | 1.24M |
| 2026-07-09 | $1.35 | +3.85% | $1.33 | $1.39 | $1.30 | 2.06M |
| 2026-07-08 | $1.30 | 0.00% | $1.26 | $1.37 | $1.26 | 1.24M |
| 2026-07-07 | $1.30 | -6.47% | $1.35 | $1.39 | $1.27 | 1.41M |
| 2026-07-06 | $1.39 | -0.71% | $1.40 | $1.42 | $1.32 | 1.95M |
| 2026-07-02 | $1.40 | -7.28% | $1.49 | $1.58 | $1.40 | 1.89M |
| 2026-07-01 | $1.51 | -8.48% | $1.60 | $1.65 | $1.46 | 2.72M |
| 2026-06-30 | $1.65 | 0.00% | $1.60 | $1.71 | $1.57 | 1.93M |
| 2026-06-29 | $1.65 | -3.51% | $1.66 | $1.70 | $1.55 | 2.59M |
| 2026-06-26 | $1.71 | -2.84% | $1.70 | $1.82 | $1.65 | 2.62M |
| 2026-06-25 | $1.76 | -9.28% | $1.97 | $2.00 | $1.72 | 3.09M |
| 2026-06-24 | $1.94 | -10.19% | $2.09 | $2.12 | $1.93 | 2.62M |
| 2026-06-23 | $2.16 | +1.41% | $2.00 | $2.32 | $2.00 | 3.10M |
| 2026-06-22 | $2.13 | -8.19% | $2.29 | $2.32 | $2.05 | 5.04M |
| 2026-06-18 | $2.32 | -14.71% | $2.64 | $2.73 | $2.26 | 6.79M |
| 2026-06-17 | $2.72 | +14.29% | $2.28 | $2.82 | $2.24 | 10.04M |
| 2026-06-16 | $2.38 | +20.81% | $2.29 | $2.57 | $2.16 | 30.14M |
| 2026-06-15 | $1.97 | -6.19% | $2.18 | $2.29 | $1.86 | 6.27M |
| 2026-06-12 | $2.10 | -12.86% | $2.16 | $2.27 | $1.82 | 11.73M |
| 2026-06-11 | $2.41 | +12.09% | $2.72 | $2.85 | $2.38 | 49.22M |
| 2026-06-10 | $2.15 | -14.34% | $2.34 | $2.54 | $2.08 | 10.69M |
| 2026-06-09 | $2.51 | -23.48% | $3.12 | $3.24 | $2.32 | 17.37M |
| 2026-06-08 | $3.28 | +5.81% | $3.40 | $3.99 | $3.18 | 33.41M |
| 2026-06-05 | $3.10 | -14.36% | $4.03 | $4.12 | $3.00 | 40.93M |
| 2026-06-04 | $3.62 | +15.65% | $2.79 | $3.80 | $2.77 | 67.96M |
| 2026-06-03 | $3.13 | +29.34% | $3.52 | $4.49 | $3.02 | 228.90M |
| 2026-06-02 | $2.42 | +160.78% | $1.21 | $2.47 | $1.08 | 287.02M |
| 2026-06-01 | $0.93 | +0.98% | $0.94 | $0.96 | $0.89 | 882.40K |
| 2026-05-29 | $0.92 | -1.39% | $0.97 | $0.97 | $0.91 | 944.10K |
| 2026-05-28 | $0.93 | +13.52% | $0.83 | $0.98 | $0.82 | 2.54M |
| 2026-05-27 | $0.82 | -5.74% | $0.87 | $0.87 | $0.82 | 692.90K |
| 2026-05-26 | $0.87 | -3.01% | $0.89 | $0.90 | $0.86 | 791.40K |