5 DAY PERFORMANCE
-10.77%
1 MONTH PERFORMANCE
-30.37%
3 MONTH PERFORMANCE
-55.93%
6 MONTH PERFORMANCE
-36.34%
YEAR-TO-DATE PERFORMANCE
+33.02%
1 YEAR PERFORMANCE
+2.86%
Lightwave Logic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.34 | $5.52 (3.3%) | $5.58 | $5.34 | 2.14 M | $846.44 M |
| 09/18/2026 | $5.05 | $5.10 (0.99%) | $5.11 | $4.95 | 3.86 M | $782.74 M |
| 09/17/2026 | $5.06 | $5.02 (-0.79%) | $5.23 | $4.98 | 3.09 M | $770.47 M |
| 09/16/2026 | $4.78 | $4.83 (1.05%) | $4.84 | $4.62 | 2.24 M | $741.31 M |
| 09/15/2026 | $4.75 | $4.66 (-1.89%) | $4.85 | $4.62 | 2.15 M | $715.21 M |
| 09/14/2026 | $4.89 | $4.79 (-2.04%) | $5.00 | $4.77 | 3.12 M | $735.17 M |
| 09/11/2026 | $5.26 | $5.23 (-0.57%) | $5.31 | $5.17 | 1.60 M | $802.70 M |
| 09/10/2026 | $5.08 | $5.16 (1.57%) | $5.35 | $5.08 | 2.00 M | $791.95 M |
| 09/09/2026 | $5.53 | $5.27 (-4.7%) | $5.63 | $5.25 | 1.84 M | $808.84 M |
| 09/08/2026 | $5.43 | $5.60 (3.13%) | $5.70 | $5.30 | 2.82 M | $859.48 M |
| 09/04/2026 | $5.24 | $5.35 (2.1%) | $5.42 | $5.17 | 2.67 M | $821.11 M |
| 09/03/2026 | $5.04 | $5.12 (1.59%) | $5.23 | $4.94 | 2.63 M | $785.81 M |
| 09/02/2026 | $5.18 | $5.05 (-2.51%) | $5.24 | $5.01 | 2.95 M | $775.07 M |
| 09/01/2026 | $5.33 | $5.13 (-3.75%) | $5.33 | $5.08 | 2.63 M | $787.35 M |
| 08/31/2026 | $5.49 | $5.43 (-1.09%) | $5.60 | $5.30 | 2.87 M | $833.39 M |
| 08/28/2026 | $5.83 | $5.49 (-5.83%) | $5.85 | $5.47 | 2.30 M | $842.60 M |
| 08/27/2026 | $6.06 | $5.87 (-3.14%) | $6.13 | $5.85 | 1.92 M | $900.92 M |
| 08/26/2026 | $5.89 | $5.83 (-1.02%) | $6.11 | $5.80 | 2.29 M | $894.78 M |
| 08/25/2026 | $5.99 | $5.94 (-0.83%) | $6.02 | $5.85 | 1.72 M | $911.67 M |
| 08/24/2026 | $6.00 | $5.81 (-3.17%) | $6.10 | $5.75 | 1.96 M | $891.71 M |
| 08/21/2026 | $6.19 | $6.19 (0%) | $6.32 | $6.04 | 1.78 M | $950.04 M |
| 08/20/2026 | $6.18 | $6.10 (-1.29%) | $6.19 | $5.93 | 2.77 M | $936.22 M |
| 08/19/2026 | $6.50 | $6.24 (-4%) | $6.70 | $6.14 | 3.20 M | $957.71 M |
| 08/18/2026 | $7.01 | $6.64 (-5.28%) | $7.13 | $6.55 | 3.68 M | $1.02 B |
| 08/17/2026 | $7.44 | $7.42 (-0.27%) | $7.68 | $7.15 | 2.73 M | $1.14 B |
| 08/14/2026 | $7.35 | $7.57 (2.99%) | $7.80 | $7.35 | 2.64 M | $1.16 B |
| 08/13/2026 | $7.89 | $7.29 (-7.6%) | $8.10 | $7.25 | 3.29 M | $1.12 B |
| 08/12/2026 | $8.02 | $8.01 (-0.12%) | $8.24 | $7.58 | 3.62 M | $1.23 B |
| 08/11/2026 | $7.88 | $7.56 (-4.06%) | $8.22 | $7.39 | 3.32 M | $1.16 B |
| 08/10/2026 | $8.10 | $7.61 (-6.05%) | $8.32 | $7.58 | 3.37 M | $1.17 B |
| 08/07/2026 | $7.85 | $8.11 (3.31%) | $8.22 | $7.77 | 2.93 M | $1.20 B |
| 08/06/2026 | $7.07 | $7.59 (7.36%) | $7.93 | $7.01 | 2.56 M | $1.12 B |
| 08/05/2026 | $7.71 | $7.27 (-5.71%) | $7.94 | $7.26 | 3.06 M | $1.08 B |
| 08/04/2026 | $7.93 | $7.95 (0.25%) | $8.10 | $7.61 | 5.86 M | $1.18 B |
| 08/03/2026 | $6.21 | $6.82 (9.82%) | $6.85 | $6.07 | 2.82 M | $1.01 B |
| 07/31/2026 | $6.30 | $6.46 (2.54%) | $6.57 | $6.11 | 4.25 M | $956.64 M |
| 07/30/2026 | $5.83 | $6.04 (3.6%) | $6.11 | $5.73 | 2.79 M | $894.44 M |
| 07/29/2026 | $5.78 | $5.35 (-7.44%) | $5.86 | $5.32 | 2.58 M | $792.26 M |
| 07/28/2026 | $5.83 | $5.76 (-1.2%) | $5.83 | $5.34 | 3.28 M | $852.98 M |
| 07/27/2026 | $6.07 | $6.13 (0.99%) | $6.25 | $5.70 | 2.43 M | $907.77 M |
| 07/24/2026 | $6.64 | $6.05 (-8.89%) | $6.64 | $6.04 | 2.81 M | $895.92 M |
| 07/23/2026 | $6.59 | $6.68 (1.37%) | $6.89 | $6.49 | 2.12 M | $989.22 M |
| 07/22/2026 | $6.90 | $6.77 (-1.88%) | $7.39 | $6.69 | 4.57 M | $1.00 B |
| 07/21/2026 | $6.15 | $6.88 (11.87%) | $6.90 | $6.14 | 3.66 M | $1.02 B |
| 07/20/2026 | $6.24 | $5.95 (-4.65%) | $6.35 | $5.94 | 2.77 M | $881.11 M |
| 07/17/2026 | $6.00 | $6.23 (3.83%) | $6.43 | $5.89 | 2.83 M | $922.58 M |
| 07/16/2026 | $6.48 | $6.29 (-2.93%) | $6.54 | $6.20 | 3.16 M | $931.46 M |
| 07/15/2026 | $6.89 | $6.75 (-2.03%) | $7.19 | $6.52 | 3.02 M | $999.58 M |
| 07/14/2026 | $6.72 | $6.87 (2.23%) | $7.01 | $6.72 | 2.53 M | $1.02 B |
| 07/13/2026 | $6.59 | $6.47 (-1.82%) | $6.68 | $6.30 | 3.20 M | $958.12 M |
| 07/10/2026 | $7.03 | $6.83 (-2.84%) | $7.08 | $6.58 | 2.58 M | $1.01 B |
| 07/09/2026 | $7.13 | $7.09 (-0.56%) | $7.26 | $6.90 | 2.65 M | $1.05 B |
| 07/08/2026 | $6.63 | $6.84 (3.17%) | $6.99 | $6.38 | 3.80 M | $1.01 B |
| 07/07/2026 | $7.22 | $6.74 (-6.65%) | $7.33 | $6.60 | 4.58 M | $998.10 M |
| 07/06/2026 | $7.47 | $7.40 (-0.94%) | $7.67 | $7.33 | 2.93 M | $1.10 B |
| 07/02/2026 | $8.15 | $7.37 (-9.57%) | $8.47 | $7.30 | 4.34 M | $1.09 B |
| 07/01/2026 | $8.91 | $8.12 (-8.87%) | $9.12 | $8.08 | 4.08 M | $1.20 B |
| 06/30/2026 | $9.11 | $9.46 (3.84%) | $9.67 | $9.05 | 3.90 M | $1.40 B |
| 06/29/2026 | $8.33 | $9.18 (10.2%) | $9.21 | $8.05 | 6.46 M | $1.36 B |
| 06/26/2026 | $7.86 | $7.89 (0.38%) | $8.07 | $7.71 | 26.70 M | $1.17 B |
| 06/25/2026 | $8.60 | $8.16 (-5.12%) | $8.69 | $7.76 | 3.83 M | $1.21 B |
| 06/24/2026 | $9.22 | $8.39 (-9%) | $9.27 | $8.19 | 4.93 M | $1.24 B |
| 06/23/2026 | $9.25 | $9.26 (0.11%) | $9.63 | $9.12 | 2.65 M | $1.37 B |
| 06/22/2026 | $9.72 | $10.03 (3.19%) | $10.58 | $9.31 | 4.15 M | $1.49 B |
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.
