LightPath Technologies, Inc. - Class A Common Stock (LPTH)
2.0100
+0.0600 (3.08%)
NASDAQ · Last Trade: Apr 3rd, 2:17 AM EDT
Historical Prices For LightPath Technologies, Inc. - Class A Common Stock (LPTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.24 | 2.24 | 1.90 | 2.01 | 70,725 | 2.01 |
| 4/01/2025 | 2.01 | 2.05 | 1.93 | 1.95 | 146,958 | 1.95 |
| 3/31/2025 | 1.95 | 2.03 | 1.93 | 2.01 | 176,935 | 2.01 |
| 3/28/2025 | 2.07 | 2.10 | 1.95 | 2.02 | 138,447 | 2.02 |
| 3/27/2025 | 2.09 | 2.18 | 2.06 | 2.09 | 49,598 | 2.09 |
| 3/26/2025 | 2.15 | 2.23 | 2.03 | 2.08 | 99,791 | 2.08 |
| 3/25/2025 | 2.18 | 2.18 | 2.14 | 2.15 | 41,714 | 2.15 |
| 3/24/2025 | 2.33 | 2.40 | 2.15 | 2.21 | 115,483 | 2.21 |
| 3/21/2025 | 2.15 | 2.33 | 2.00 | 2.28 | 125,865 | 2.28 |
| 3/20/2025 | 2.22 | 2.23 | 2.14 | 2.18 | 46,221 | 2.18 |
| 3/19/2025 | 2.24 | 2.29 | 2.21 | 2.26 | 86,353 | 2.26 |
| 3/18/2025 | 2.11 | 2.27 | 2.11 | 2.21 | 139,793 | 2.21 |
| 3/17/2025 | 2.06 | 2.14 | 2.01 | 2.10 | 89,038 | 2.10 |
| 3/14/2025 | 1.94 | 2.11 | 1.91 | 2.08 | 80,615 | 2.08 |
| 3/13/2025 | 2.01 | 2.16 | 1.92 | 1.93 | 94,314 | 1.93 |
| 3/12/2025 | 2.01 | 2.12 | 1.97 | 2.01 | 40,600 | 2.01 |
| 3/11/2025 | 1.96 | 2.05 | 1.96 | 2.00 | 88,526 | 2.00 |
| 3/10/2025 | 2.19 | 2.26 | 1.96 | 1.99 | 232,285 | 1.99 |
| 3/07/2025 | 2.25 | 2.29 | 2.12 | 2.19 | 181,730 | 2.19 |
| 3/06/2025 | 2.31 | 2.44 | 2.24 | 2.27 | 232,544 | 2.27 |
| 3/05/2025 | 2.14 | 2.29 | 2.04 | 2.25 | 178,316 | 2.25 |
| 3/04/2025 | 2.09 | 2.19 | 1.95 | 2.15 | 254,195 | 2.15 |
| 3/03/2025 | 2.34 | 2.40 | 2.08 | 2.13 | 215,784 | 2.13 |
| 2/28/2025 | 2.20 | 2.48 | 2.15 | 2.28 | 119,979 | 2.28 |
| 2/27/2025 | 2.37 | 2.38 | 2.21 | 2.23 | 191,365 | 2.23 |
| 2/26/2025 | 2.39 | 2.48 | 2.27 | 2.29 | 284,733 | 2.29 |
| 2/25/2025 | 2.45 | 2.48 | 2.32 | 2.40 | 244,343 | 2.40 |
| 2/24/2025 | 2.38 | 2.49 | 2.31 | 2.45 | 292,995 | 2.45 |
| 2/21/2025 | 2.52 | 2.56 | 2.40 | 2.44 | 234,305 | 2.44 |
| 2/20/2025 | 2.62 | 2.62 | 2.46 | 2.53 | 275,347 | 2.53 |
| 2/19/2025 | 2.47 | 2.68 | 2.41 | 2.65 | 594,274 | 2.65 |
| 2/18/2025 | 2.64 | 2.69 | 2.42 | 2.47 | 639,709 | 2.47 |
| 2/14/2025 | 2.90 | 2.96 | 2.61 | 2.64 | 581,168 | 2.64 |
| 2/13/2025 | 3.20 | 3.25 | 2.32 | 2.85 | 1,980,610 | 2.85 |
| 2/12/2025 | 3.47 | 3.60 | 3.37 | 3.51 | 271,541 | 3.51 |
| 2/11/2025 | 3.39 | 3.50 | 3.36 | 3.46 | 179,521 | 3.46 |
| 2/10/2025 | 3.31 | 3.45 | 3.22 | 3.42 | 144,556 | 3.42 |
| 2/07/2025 | 3.44 | 3.46 | 3.27 | 3.32 | 167,740 | 3.32 |
| 2/06/2025 | 3.26 | 3.40 | 3.19 | 3.40 | 166,565 | 3.40 |
| 2/05/2025 | 3.13 | 3.30 | 3.13 | 3.26 | 243,145 | 3.26 |
| 2/04/2025 | 3.24 | 3.25 | 3.04 | 3.16 | 285,096 | 3.16 |
| 2/03/2025 | 2.80 | 3.23 | 2.75 | 3.20 | 374,923 | 3.20 |
| 1/31/2025 | 2.97 | 3.08 | 2.92 | 3.00 | 146,838 | 3.00 |
| 1/30/2025 | 2.93 | 3.03 | 2.92 | 2.95 | 143,321 | 2.95 |
| 1/29/2025 | 3.05 | 3.13 | 2.92 | 2.97 | 159,002 | 2.97 |
| 1/28/2025 | 3.03 | 3.11 | 2.90 | 3.04 | 179,695 | 3.04 |
| 1/27/2025 | 3.12 | 3.20 | 2.94 | 3.05 | 246,632 | 3.05 |
| 1/24/2025 | 3.24 | 3.33 | 3.12 | 3.23 | 206,690 | 3.23 |
| 1/23/2025 | 3.38 | 3.43 | 3.20 | 3.27 | 206,407 | 3.27 |
| 1/22/2025 | 3.47 | 3.67 | 3.38 | 3.43 | 287,726 | 3.43 |
| 1/21/2025 | 3.50 | 3.50 | 3.18 | 3.42 | 470,263 | 3.42 |
| 1/17/2025 | 3.12 | 3.42 | 3.11 | 3.37 | 354,753 | 3.37 |
| 1/16/2025 | 3.11 | 3.17 | 2.93 | 3.06 | 188,734 | 3.06 |
| 1/15/2025 | 3.08 | 3.22 | 3.00 | 3.11 | 311,783 | 3.11 |
| 1/14/2025 | 3.05 | 3.10 | 2.88 | 2.97 | 255,847 | 2.97 |
| 1/13/2025 | 2.82 | 3.20 | 2.70 | 2.98 | 647,849 | 2.98 |
| 1/10/2025 | 3.23 | 3.31 | 3.04 | 3.13 | 386,262 | 3.13 |
| 1/08/2025 | 3.75 | 3.80 | 3.24 | 3.30 | 1,026,693 | 3.30 |
| 1/07/2025 | 4.24 | 4.24 | 3.74 | 3.89 | 696,590 | 3.89 |
| 1/06/2025 | 4.30 | 4.42 | 4.03 | 4.24 | 725,834 | 4.24 |
| 1/03/2025 | 3.96 | 4.14 | 3.81 | 4.14 | 1,003,871 | 4.14 |