5 DAY PERFORMANCE
-19.05%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
+5.02%
6 MONTH PERFORMANCE
+45.54%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
+384.28%
Lightpath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.20 | $12.31 (0.94%) | $12.45 | $11.99 | 948.74 K | $578.09 M |
| 05/05/2026 | $12.67 | $12.10 (-4.5%) | $12.71 | $11.91 | 1.93 M | $568.69 M |
| 05/04/2026 | $13.70 | $12.33 (-10%) | $13.95 | $12.21 | 3.20 M | $579.50 M |
| 05/01/2026 | $12.95 | $13.70 (5.79%) | $14.08 | $12.60 | 2.74 M | $643.88 M |
| 04/30/2026 | $12.48 | $12.81 (2.64%) | $12.85 | $12.20 | 1.90 M | $602.05 M |
| 04/29/2026 | $12.71 | $12.19 (-4.09%) | $12.74 | $11.78 | 2.90 M | $572.92 M |
| 04/28/2026 | $13.21 | $12.70 (-3.86%) | $14.27 | $12.34 | 4.63 M | $596.88 M |
| 04/27/2026 | $16.01 | $13.99 (-12.62%) | $16.05 | $12.33 | 9.06 M | $657.51 M |
| 04/24/2026 | $14.88 | $16.09 (8.13%) | $16.53 | $14.42 | 6.39 M | $756.21 M |
| 04/23/2026 | $14.44 | $14.62 (1.25%) | $14.81 | $13.74 | 1.55 M | $687.12 M |
| 04/22/2026 | $14.53 | $14.65 (0.83%) | $15.45 | $14.10 | 2.14 M | $688.53 M |
| 04/21/2026 | $14.57 | $14.19 (-2.61%) | $15.04 | $13.96 | 1.78 M | $666.91 M |
| 04/20/2026 | $14.02 | $14.30 (2%) | $15.09 | $14.00 | 2.00 M | $672.08 M |
| 04/17/2026 | $15.30 | $14.16 (-7.45%) | $15.72 | $13.85 | 3.58 M | $665.50 M |
| 04/16/2026 | $14.00 | $14.92 (6.57%) | $15.07 | $13.61 | 3.18 M | $701.22 M |
| 04/15/2026 | $14.29 | $14.02 (-1.89%) | $14.35 | $13.50 | 1.65 M | $658.92 M |
| 04/14/2026 | $14.78 | $14.29 (-3.32%) | $15.16 | $13.87 | 2.35 M | $671.61 M |
| 04/13/2026 | $12.59 | $14.41 (14.46%) | $14.69 | $12.27 | 4.26 M | $677.25 M |
| 04/10/2026 | $12.48 | $12.83 (2.8%) | $13.52 | $12.48 | 3.11 M | $602.99 M |
| 04/09/2026 | $11.50 | $12.16 (5.74%) | $12.36 | $11.44 | 1.69 M | $571.51 M |
| 04/08/2026 | $11.81 | $11.58 (-1.95%) | $11.92 | $11.10 | 1.79 M | $544.25 M |
| 04/07/2026 | $11.40 | $10.96 (-3.86%) | $11.40 | $10.67 | 1.45 M | $515.11 M |
| 04/06/2026 | $11.24 | $11.49 (2.22%) | $11.68 | $10.73 | 1.75 M | $540.02 M |
| 04/02/2026 | $9.71 | $10.98 (13.08%) | $11.24 | $9.64 | 1.66 M | $516.05 M |
| 04/01/2026 | $10.30 | $10.22 (-0.78%) | $10.91 | $10.19 | 1.68 M | $480.33 M |
| 03/31/2026 | $9.60 | $10.03 (4.48%) | $10.06 | $9.40 | 2.02 M | $471.40 M |
| 03/30/2026 | $9.81 | $9.31 (-5.1%) | $10.00 | $9.12 | 1.72 M | $437.56 M |
| 03/27/2026 | $10.78 | $9.49 (-11.97%) | $10.91 | $9.25 | 2.92 M | $446.02 M |
| 03/26/2026 | $11.56 | $10.99 (-4.93%) | $11.93 | $10.89 | 1.36 M | $516.52 M |
| 03/25/2026 | $12.07 | $11.95 (-0.99%) | $12.81 | $11.55 | 3.40 M | $561.64 M |
| 03/24/2026 | $11.30 | $11.87 (5.04%) | $12.30 | $11.21 | 2.02 M | $557.88 M |
| 03/23/2026 | $10.66 | $11.44 (7.32%) | $11.56 | $10.45 | 1.81 M | $537.67 M |
| 03/20/2026 | $11.32 | $10.53 (-6.98%) | $11.38 | $10.31 | 2.25 M | $494.90 M |
| 03/19/2026 | $11.40 | $11.49 (0.79%) | $11.56 | $10.67 | 1.51 M | $540.02 M |
| 03/18/2026 | $11.79 | $11.67 (-1.02%) | $12.05 | $11.52 | 1.46 M | $548.48 M |
| 03/17/2026 | $10.98 | $11.99 (9.2%) | $12.06 | $10.98 | 2.46 M | $563.52 M |
| 03/16/2026 | $10.70 | $11.00 (2.8%) | $11.09 | $10.59 | 1.05 M | $516.99 M |
| 03/13/2026 | $11.06 | $10.51 (-4.97%) | $11.32 | $10.36 | 1.24 M | $493.96 M |
| 03/12/2026 | $10.90 | $10.97 (0.64%) | $11.23 | $10.30 | 1.54 M | $515.58 M |
| 03/11/2026 | $11.08 | $10.89 (-1.71%) | $11.15 | $10.57 | 1.16 M | $511.82 M |
| 03/10/2026 | $11.19 | $11.07 (-1.07%) | $11.60 | $10.98 | 1.15 M | $520.28 M |
| 03/09/2026 | $10.74 | $11.09 (3.26%) | $11.12 | $10.35 | 1.74 M | $521.22 M |
| 03/06/2026 | $10.89 | $11.07 (1.65%) | $11.97 | $10.80 | 1.76 M | $520.28 M |
| 03/05/2026 | $11.64 | $11.33 (-2.66%) | $11.81 | $10.93 | 1.41 M | $532.50 M |
| 03/04/2026 | $12.16 | $11.80 (-2.96%) | $12.35 | $11.60 | 1.88 M | $554.59 M |
| 03/03/2026 | $11.62 | $11.98 (3.1%) | $12.46 | $11.46 | 3.37 M | $563.05 M |
| 03/02/2026 | $10.41 | $12.01 (15.37%) | $12.23 | $10.40 | 4.31 M | $564.46 M |
| 02/27/2026 | $10.78 | $10.43 (-3.25%) | $10.87 | $10.03 | 1.92 M | $490.20 M |
| 02/26/2026 | $11.61 | $11.14 (-4.05%) | $11.61 | $10.53 | 2.66 M | $523.57 M |
| 02/25/2026 | $12.09 | $11.77 (-2.65%) | $12.64 | $11.58 | 3.67 M | $553.18 M |
| 02/24/2026 | $11.36 | $11.99 (5.55%) | $12.08 | $11.11 | 2.93 M | $563.52 M |
| 02/23/2026 | $11.90 | $11.20 (-5.88%) | $12.10 | $10.71 | 2.63 M | $526.39 M |
| 02/20/2026 | $13.02 | $12.00 (-7.83%) | $13.50 | $11.85 | 3.85 M | $563.99 M |
| 02/19/2026 | $11.35 | $13.60 (19.82%) | $13.76 | $11.33 | 4.10 M | $639.18 M |
| 02/18/2026 | $11.25 | $11.24 (-0.09%) | $11.71 | $10.98 | 1.52 M | $528.27 M |
| 02/17/2026 | $11.50 | $11.18 (-2.78%) | $11.50 | $10.40 | 2.10 M | $525.45 M |
| 02/13/2026 | $12.28 | $11.52 (-6.19%) | $12.33 | $11.33 | 2.62 M | $541.43 M |
| 02/12/2026 | $10.79 | $12.48 (15.66%) | $12.50 | $10.50 | 7.34 M | $586.55 M |
| 02/11/2026 | $11.20 | $10.27 (-8.3%) | $11.33 | $9.80 | 2.41 M | $482.68 M |
| 02/10/2026 | $11.26 | $11.01 (-2.22%) | $11.48 | $10.50 | 1.87 M | $517.46 M |
| 02/09/2026 | $10.59 | $11.33 (6.99%) | $11.57 | $10.54 | 2.86 M | $532.50 M |
| 02/06/2026 | $9.45 | $10.56 (11.75%) | $10.96 | $9.35 | 2.71 M | $457.12 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.
