LightPath Technologies, Inc. Class A LPTH
NASDAQ · United States · Electronic Technology
$10.67+0.36 (+3.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $10.63 | +3.10% | $10.37 | $10.75 | $10.10 | 910.69K |
| 2026-09-30 | $10.31 | +2.89% | $10.14 | $10.55 | $10.00 | 2.38M |
| 2026-09-29 | $10.02 | +1.93% | $10.08 | $10.18 | $9.88 | 1.72M |
| 2026-09-28 | $9.83 | -1.50% | $10.09 | $10.20 | $9.78 | 2.12M |
| 2026-09-25 | $9.98 | -0.80% | $10.06 | $10.29 | $9.92 | 1.50M |
| 2026-09-24 | $10.06 | +2.55% | $9.63 | $10.14 | $9.55 | 2.29M |
| 2026-09-23 | $9.81 | -3.35% | $10.10 | $10.14 | $9.76 | 2.07M |
| 2026-09-22 | $10.15 | -0.49% | $10.11 | $10.26 | $9.70 | 2.57M |
| 2026-09-21 | $10.20 | +3.03% | $10.16 | $10.38 | $10.02 | 2.85M |
| 2026-09-18 | $9.90 | -2.08% | $10.18 | $10.30 | $9.63 | 4.29M |
| 2026-09-17 | $10.11 | +7.67% | $9.94 | $10.28 | $9.85 | 4.58M |
| 2026-09-16 | $9.39 | +1.08% | $9.40 | $9.41 | $8.99 | 2.48M |
| 2026-09-15 | $9.29 | +1.98% | $9.14 | $9.49 | $8.77 | 3.09M |
| 2026-09-14 | $9.11 | -0.98% | $8.85 | $9.35 | $8.70 | 3.27M |
| 2026-09-11 | $9.20 | -4.96% | $9.37 | $9.93 | $9.04 | 4.86M |
| 2026-09-10 | $9.68 | -4.54% | $9.79 | $10.22 | $9.57 | 3.55M |
| 2026-09-09 | $10.14 | -5.67% | $10.55 | $10.96 | $10.06 | 2.70M |
| 2026-09-08 | $10.75 | +11.17% | $10.07 | $10.82 | $9.99 | 4.27M |
| 2026-09-04 | $9.67 | +0.31% | $9.86 | $10.00 | $9.57 | 2.48M |
| 2026-09-03 | $9.64 | +1.05% | $9.67 | $9.78 | $9.34 | 2.48M |
| 2026-09-02 | $9.54 | +0.74% | $9.51 | $9.81 | $8.96 | 6.54M |
| 2026-09-01 | $9.47 | -5.86% | $9.75 | $9.92 | $9.46 | 4.70M |
| 2026-08-31 | $10.06 | -10.42% | $11.10 | $11.11 | $10.04 | 5.42M |
| 2026-08-28 | $11.23 | -18.56% | $12.65 | $12.65 | $10.93 | 8.82M |
| 2026-08-27 | $13.79 | +4.63% | $13.45 | $14.05 | $13.38 | 1.41M |
| 2026-08-26 | $13.18 | -4.42% | $13.79 | $14.09 | $13.08 | 1.50M |
| 2026-08-25 | $13.79 | +4.23% | $13.77 | $14.45 | $13.53 | 2.69M |
| 2026-08-24 | $13.23 | -8.25% | $13.92 | $14.00 | $13.03 | 2.61M |
| 2026-08-21 | $14.42 | +10.75% | $13.10 | $14.48 | $12.96 | 2.69M |
| 2026-08-20 | $13.02 | -1.66% | $13.09 | $13.23 | $12.52 | 2.14M |
| 2026-08-19 | $13.24 | -6.89% | $14.30 | $14.32 | $12.88 | 2.69M |
| 2026-08-18 | $14.22 | -3.92% | $14.01 | $14.96 | $13.83 | 3.44M |
| 2026-08-17 | $14.80 | -2.44% | $14.94 | $15.48 | $14.19 | 3.10M |
| 2026-08-14 | $15.17 | +15.63% | $14.50 | $15.61 | $14.00 | 6.17M |
| 2026-08-13 | $13.12 | -4.44% | $13.54 | $13.89 | $13.08 | 1.96M |
| 2026-08-12 | $13.73 | +4.89% | $13.75 | $14.18 | $13.50 | 3.37M |
| 2026-08-11 | $13.09 | +4.14% | $12.63 | $13.14 | $12.40 | 2.11M |
| 2026-08-10 | $12.57 | -3.75% | $13.13 | $13.41 | $12.56 | 2.08M |
| 2026-08-07 | $13.06 | +8.74% | $12.45 | $13.14 | $11.96 | 2.32M |
| 2026-08-06 | $12.01 | +0.17% | $11.67 | $12.77 | $11.55 | 1.50M |
| 2026-08-05 | $11.99 | -4.00% | $12.25 | $12.60 | $11.98 | 1.48M |
| 2026-08-04 | $12.49 | +11.72% | $12.16 | $12.70 | $11.86 | 2.39M |
| 2026-08-03 | $11.18 | +7.81% | $10.32 | $11.30 | $9.93 | 1.86M |
| 2026-07-31 | $10.37 | +0.39% | $10.58 | $10.65 | $10.05 | 1.73M |
| 2026-07-30 | $10.33 | +10.01% | $9.94 | $10.45 | $9.76 | 2.26M |
| 2026-07-29 | $9.39 | -9.45% | $10.32 | $10.34 | $9.28 | 4.11M |
| 2026-07-28 | $10.37 | -5.04% | $10.70 | $10.70 | $9.65 | 3.98M |
| 2026-07-27 | $10.92 | +0.83% | $11.06 | $11.30 | $10.39 | 1.77M |
| 2026-07-24 | $10.83 | -12.45% | $12.25 | $12.25 | $10.76 | 3.11M |
| 2026-07-23 | $12.37 | +1.98% | $11.98 | $12.93 | $11.90 | 2.44M |
| 2026-07-22 | $12.13 | -4.19% | $12.47 | $13.07 | $12.09 | 3.41M |
| 2026-07-21 | $12.66 | +22.20% | $10.90 | $12.84 | $10.90 | 4.53M |
| 2026-07-20 | $10.36 | -0.96% | $10.72 | $10.85 | $10.11 | 2.31M |
| 2026-07-17 | $10.46 | -0.66% | $10.17 | $10.92 | $9.90 | 2.08M |
| 2026-07-16 | $10.53 | -7.79% | $10.82 | $10.92 | $10.40 | 3.15M |
| 2026-07-15 | $11.42 | -0.87% | $12.14 | $12.48 | $10.81 | 2.88M |
| 2026-07-14 | $11.52 | +4.44% | $11.39 | $11.78 | $11.17 | 1.85M |
| 2026-07-13 | $11.03 | -6.05% | $11.40 | $11.65 | $10.77 | 3.03M |
| 2026-07-10 | $11.74 | -6.38% | $12.50 | $12.56 | $11.41 | 2.78M |
| 2026-07-09 | $12.54 | -1.03% | $13.10 | $13.10 | $12.47 | 2.27M |
| 2026-07-08 | $12.67 | -0.24% | $12.47 | $12.93 | $11.94 | 3.36M |
| 2026-07-07 | $12.70 | -9.93% | $13.73 | $13.85 | $12.39 | 3.05M |
| 2026-07-06 | $14.10 | -3.16% | $14.64 | $15.12 | $14.01 | 1.60M |
| 2026-07-02 | $14.56 | -8.37% | $15.74 | $16.88 | $14.26 | 3.09M |
| 2026-07-01 | $15.89 | -2.81% | $15.85 | $16.70 | $15.33 | 2.73M |
| 2026-06-30 | $16.35 | +12.22% | $14.46 | $16.44 | $14.27 | 4.00M |
| 2026-06-29 | $14.57 | +10.97% | $13.41 | $14.73 | $13.14 | 2.54M |
| 2026-06-26 | $13.13 | -3.67% | $13.10 | $13.62 | $12.76 | 9.86M |
| 2026-06-25 | $13.63 | +4.85% | $13.33 | $13.70 | $12.54 | 2.60M |
| 2026-06-24 | $13.00 | -4.55% | $13.62 | $13.62 | $12.64 | 3.59M |
| 2026-06-23 | $13.62 | -8.04% | $13.99 | $14.47 | $13.57 | 2.42M |
| 2026-06-22 | $14.81 | -2.24% | $15.38 | $15.50 | $13.91 | 3.25M |
| 2026-06-18 | $15.15 | +3.77% | $14.72 | $15.32 | $14.15 | 4.50M |
| 2026-06-17 | $14.60 | +1.88% | $14.56 | $15.34 | $14.40 | 2.39M |
| 2026-06-16 | $14.33 | -4.40% | $14.89 | $15.19 | $14.00 | 2.61M |
| 2026-06-15 | $14.99 | +5.12% | $15.26 | $15.39 | $14.19 | 3.21M |
| 2026-06-12 | $14.26 | -8.82% | $15.28 | $15.83 | $13.93 | 4.43M |
| 2026-06-11 | $15.64 | +9.52% | $14.57 | $15.68 | $14.31 | 4.98M |
| 2026-06-10 | $14.28 | +1.49% | $14.03 | $15.14 | $14.02 | 2.30M |
| 2026-06-09 | $14.07 | -6.45% | $15.27 | $15.59 | $13.11 | 3.94M |
| 2026-06-08 | $15.04 | +0.74% | $15.63 | $15.65 | $14.56 | 3.07M |
| 2026-06-05 | $14.93 | -15.27% | $16.65 | $16.91 | $14.79 | 4.74M |
| 2026-06-04 | $17.62 | +12.80% | $14.88 | $18.80 | $14.70 | 5.36M |
| 2026-06-03 | $15.62 | -2.86% | $16.62 | $16.65 | $15.06 | 4.20M |
| 2026-06-02 | $16.08 | -2.90% | $15.00 | $16.20 | $14.67 | 6.39M |
| 2026-06-01 | $16.56 | -2.47% | $16.43 | $17.14 | $15.48 | 3.23M |
| 2026-05-29 | $16.98 | -6.45% | $17.91 | $17.91 | $16.13 | 4.80M |
| 2026-05-28 | $18.15 | +3.07% | $17.48 | $18.94 | $17.28 | 5.25M |
| 2026-05-27 | $17.61 | +8.44% | $16.37 | $18.26 | $15.60 | 4.42M |
| 2026-05-26 | $16.24 | -4.19% | $18.01 | $18.04 | $16.18 | 5.61M |