5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+37.04%
6 MONTH PERFORMANCE
+159.87%
YEAR-TO-DATE PERFORMANCE
+120.11%
1 YEAR PERFORMANCE
+324.59%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.00 | $8.80 (-2.22%) | $9.07 | $8.65 | 752.05 K | $377.30 M |
| 12/04/2025 | $8.35 | $9.02 (8.02%) | $9.13 | $8.27 | 1.58 M | $386.73 M |
| 12/03/2025 | $7.85 | $8.35 (6.37%) | $8.44 | $7.66 | 902.50 K | $358.01 M |
| 12/02/2025 | $7.24 | $7.92 (9.39%) | $8.12 | $7.19 | 1.58 M | $339.57 M |
| 12/01/2025 | $7.14 | $7.17 (0.42%) | $7.29 | $7.00 | 737.73 K | $307.41 M |
| 11/28/2025 | $6.99 | $7.35 (5.15%) | $7.39 | $6.97 | 418.41 K | $315.13 M |
| 11/26/2025 | $6.93 | $6.92 (-0.14%) | $7.06 | $6.80 | 467.73 K | $296.70 M |
| 11/25/2025 | $6.72 | $6.91 (2.83%) | $6.96 | $6.51 | 673.39 K | $296.27 M |
| 11/24/2025 | $6.26 | $6.79 (8.47%) | $6.82 | $6.23 | 1.15 M | $291.12 M |
| 11/21/2025 | $6.24 | $6.21 (-0.48%) | $6.30 | $5.83 | 1.14 M | $266.25 M |
| 11/20/2025 | $7.00 | $6.18 (-11.71%) | $7.23 | $6.14 | 1.18 M | $264.97 M |
| 11/19/2025 | $6.88 | $6.72 (-2.33%) | $7.34 | $6.61 | 803.41 K | $288.12 M |
| 11/18/2025 | $6.69 | $6.83 (2.09%) | $7.01 | $6.52 | 1.26 M | $292.84 M |
| 11/17/2025 | $6.67 | $6.80 (1.95%) | $7.31 | $6.60 | 1.13 M | $291.55 M |
| 11/14/2025 | $6.38 | $6.70 (5.02%) | $6.94 | $6.14 | 1.51 M | $287.26 M |
| 11/13/2025 | $7.28 | $6.66 (-8.52%) | $7.48 | $6.51 | 2.08 M | $285.55 M |
| 11/12/2025 | $8.30 | $7.37 (-11.2%) | $9.00 | $6.91 | 4.29 M | $315.99 M |
| 11/11/2025 | $7.90 | $8.04 (1.77%) | $8.09 | $7.52 | 1.83 M | $344.71 M |
| 11/10/2025 | $8.04 | $7.78 (-3.23%) | $8.30 | $7.69 | 1.43 M | $333.57 M |
| 11/07/2025 | $7.32 | $7.71 (5.33%) | $7.80 | $6.81 | 1.14 M | $330.57 M |
| 11/06/2025 | $7.78 | $7.62 (-2.06%) | $7.82 | $7.43 | 927.60 K | $326.71 M |
| 11/05/2025 | $7.60 | $7.83 (3.03%) | $7.88 | $7.50 | 728.00 K | $335.71 M |
| 11/04/2025 | $7.74 | $7.53 (-2.71%) | $8.44 | $7.41 | 1.42 M | $322.85 M |
| 11/03/2025 | $8.35 | $8.16 (-2.28%) | $8.38 | $7.61 | 1.47 M | $349.86 M |
| 10/31/2025 | $8.67 | $8.68 (0.12%) | $9.04 | $8.36 | 1.87 M | $372.16 M |
| 10/30/2025 | $8.13 | $8.28 (1.85%) | $8.37 | $7.84 | 1.17 M | $355.01 M |
| 10/29/2025 | $8.26 | $8.20 (-0.73%) | $8.45 | $7.96 | 1.44 M | $351.57 M |
| 10/28/2025 | $8.60 | $8.44 (-1.86%) | $9.19 | $8.27 | 2.33 M | $361.87 M |
| 10/27/2025 | $8.60 | $8.44 (-1.86%) | $8.75 | $8.22 | 1.46 M | $361.87 M |
| 10/24/2025 | $8.13 | $8.45 (3.94%) | $8.57 | $8.07 | 1.43 M | $362.29 M |
| 10/23/2025 | $7.50 | $7.98 (6.4%) | $8.04 | $7.36 | 1.45 M | $342.14 M |
| 10/22/2025 | $8.19 | $7.35 (-10.26%) | $8.45 | $7.01 | 2.81 M | $315.13 M |
| 10/21/2025 | $8.64 | $8.30 (-3.94%) | $8.92 | $8.15 | 1.88 M | $355.86 M |
| 10/20/2025 | $8.00 | $8.73 (9.13%) | $8.73 | $7.91 | 2.53 M | $374.30 M |
| 10/17/2025 | $7.30 | $7.44 (1.92%) | $7.79 | $7.03 | 2.40 M | $318.99 M |
| 10/16/2025 | $9.70 | $7.74 (-20.21%) | $9.74 | $7.64 | 3.14 M | $331.85 M |
| 10/15/2025 | $10.69 | $9.68 (-9.45%) | $10.69 | $9.51 | 2.13 M | $415.03 M |
| 10/14/2025 | $8.60 | $10.39 (20.81%) | $10.59 | $8.25 | 3.48 M | $445.47 M |
| 10/13/2025 | $8.60 | $8.90 (3.49%) | $9.03 | $8.16 | 2.16 M | $381.59 M |
| 10/10/2025 | $9.71 | $7.97 (-17.92%) | $10.16 | $7.90 | 4.49 M | $341.71 M |
| 10/09/2025 | $8.65 | $9.60 (10.98%) | $9.99 | $8.25 | 3.14 M | $411.60 M |
| 10/08/2025 | $8.80 | $8.69 (-1.25%) | $9.00 | $8.37 | 900.02 K | $372.58 M |
| 10/07/2025 | $8.49 | $8.87 (4.48%) | $9.34 | $8.32 | 1.63 M | $380.30 M |
| 10/06/2025 | $8.10 | $8.38 (3.46%) | $8.66 | $7.76 | 2.29 M | $359.29 M |
| 10/03/2025 | $8.12 | $7.77 (-4.31%) | $8.30 | $7.67 | 1.37 M | $333.14 M |
| 10/02/2025 | $7.63 | $8.17 (7.08%) | $8.40 | $7.63 | 1.67 M | $350.29 M |
| 10/01/2025 | $7.88 | $7.68 (-2.54%) | $8.09 | $7.60 | 1.12 M | $329.28 M |
| 09/30/2025 | $8.00 | $7.93 (-0.88%) | $8.09 | $7.55 | 1.11 M | $340.00 M |
| 09/29/2025 | $8.00 | $8.15 (1.88%) | $8.43 | $7.52 | 2.33 M | $349.43 M |
| 09/26/2025 | $6.84 | $7.90 (15.5%) | $8.15 | $6.71 | 5.00 M | $338.71 M |
| 09/25/2025 | $6.69 | $6.50 (-2.84%) | $6.78 | $6.47 | 3.01 M | $278.69 M |
| 09/24/2025 | $7.19 | $6.86 (-4.59%) | $7.22 | $6.80 | 1.06 M | $294.12 M |
| 09/23/2025 | $6.96 | $7.16 (2.87%) | $7.48 | $6.75 | 1.79 M | $306.99 M |
| 09/22/2025 | $7.10 | $6.96 (-1.97%) | $7.17 | $6.85 | 1.32 M | $298.41 M |
| 09/19/2025 | $6.35 | $7.24 (14.02%) | $7.34 | $6.35 | 2.81 M | $310.42 M |
| 09/18/2025 | $6.51 | $6.33 (-2.76%) | $6.67 | $6.30 | 1.39 M | $271.40 M |
| 09/17/2025 | $6.70 | $6.69 (-0.15%) | $6.80 | $6.20 | 2.61 M | $286.83 M |
| 09/16/2025 | $6.97 | $6.09 (-12.63%) | $6.97 | $5.75 | 2.20 M | $261.11 M |
| 09/15/2025 | $5.98 | $6.91 (15.55%) | $6.93 | $5.91 | 3.59 M | $296.27 M |
| 09/12/2025 | $5.34 | $5.49 (2.81%) | $5.59 | $5.28 | 763.83 K | $235.38 M |
| 09/11/2025 | $5.26 | $5.30 (0.76%) | $5.50 | $5.17 | 912.00 K | $227.24 M |
| 09/10/2025 | $5.39 | $5.30 (-1.67%) | $5.52 | $5.19 | 552.70 K | $227.24 M |
| 09/09/2025 | $5.30 | $5.43 (2.45%) | $5.74 | $5.26 | 820.40 K | $232.81 M |
| 09/08/2025 | $5.63 | $5.31 (-5.68%) | $5.65 | $5.27 | 601.90 K | $227.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
