5 DAY PERFORMANCE
-33.28%
1 MONTH PERFORMANCE
-36.05%
3 MONTH PERFORMANCE
-70.94%
6 MONTH PERFORMANCE
+31.00%
YEAR-TO-DATE PERFORMANCE
+33.02%
1 YEAR PERFORMANCE
+110.24%
Lightwave Logic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.85 | $7.95 (1.27%) | $8.22 | $7.77 | 734.96 K | |
| 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 |
| 06/18/2026 | $9.70 | $9.78 (0.82%) | $10.00 | $9.26 | 5.06 M | $1.45 B |
| 06/17/2026 | $9.54 | $9.28 (-2.73%) | $9.66 | $9.19 | 3.35 M | $1.37 B |
| 06/16/2026 | $9.93 | $9.39 (-5.44%) | $10.01 | $9.26 | 3.48 M | $1.39 B |
| 06/15/2026 | $10.08 | $10.08 (0%) | $10.40 | $9.77 | 4.48 M | $1.49 B |
| 06/12/2026 | $10.01 | $9.59 (-4.2%) | $10.15 | $9.44 | 3.69 M | $1.42 B |
| 06/11/2026 | $9.35 | $10.04 (7.38%) | $10.15 | $9.23 | 3.79 M | $1.49 B |
| 06/10/2026 | $9.23 | $9.23 (0%) | $9.91 | $9.17 | 3.98 M | $1.37 B |
| 06/09/2026 | $10.45 | $9.41 (-9.95%) | $10.60 | $8.83 | 6.29 M | $1.39 B |
| 06/08/2026 | $10.87 | $10.30 (-5.24%) | $10.87 | $9.89 | 4.94 M | $1.53 B |
| 06/05/2026 | $11.70 | $10.14 (-13.33%) | $11.75 | $10.12 | 5.51 M | $1.50 B |
| 06/04/2026 | $11.92 | $12.18 (2.18%) | $12.89 | $11.61 | 4.72 M | $1.80 B |
| 06/03/2026 | $12.57 | $12.29 (-2.23%) | $13.17 | $12.01 | 6.99 M | $1.82 B |
| 06/02/2026 | $11.89 | $12.72 (6.98%) | $13.65 | $11.68 | 11.22 M | $1.88 B |
| 06/01/2026 | $10.40 | $11.02 (5.96%) | $11.78 | $10.22 | 6.37 M | $1.63 B |
| 05/29/2026 | $11.32 | $10.86 (-4.06%) | $11.32 | $10.40 | 8.43 M | $1.61 B |
| 05/28/2026 | $11.80 | $11.46 (-2.88%) | $12.20 | $11.26 | 4.78 M | $1.70 B |
| 05/27/2026 | $11.90 | $11.60 (-2.52%) | $11.90 | $11.00 | 4.99 M | $1.72 B |
| 05/26/2026 | $13.04 | $11.97 (-8.21%) | $13.30 | $11.69 | 7.39 M | $1.77 B |
| 05/22/2026 | $13.43 | $12.85 (-4.32%) | $13.58 | $12.52 | 6.63 M | $1.90 B |
| 05/21/2026 | $11.73 | $13.17 (12.28%) | $13.22 | $11.48 | 6.30 M | $1.95 B |
| 05/20/2026 | $11.81 | $11.69 (-1.02%) | $12.15 | $11.01 | 5.44 M | $1.73 B |
| 05/19/2026 | $11.43 | $11.59 (1.4%) | $11.92 | $10.67 | 6.47 M | $1.72 B |
| 05/18/2026 | $13.35 | $11.59 (-13.18%) | $13.45 | $11.40 | 10.52 M | $1.72 B |
| 05/15/2026 | $14.10 | $13.65 (-3.19%) | $14.35 | $13.50 | 7.91 M | $2.02 B |
| 05/14/2026 | $17.02 | $14.93 (-12.28%) | $17.02 | $14.28 | 17.02 M | $2.21 B |
| 05/13/2026 | $16.86 | $18.22 (8.07%) | $18.71 | $15.90 | 12.65 M | $2.70 B |
| 05/12/2026 | $16.13 | $15.93 (-1.24%) | $17.15 | $15.10 | 7.21 M | $2.36 B |
| 05/11/2026 | $16.19 | $16.86 (4.14%) | $17.45 | $14.90 | 9.24 M | $2.50 B |
| 05/08/2026 | $14.70 | $16.43 (11.77%) | $16.55 | $14.61 | 10.53 M | $2.43 B |
| 05/07/2026 | $14.98 | $14.83 (-1%) | $15.65 | $14.20 | 7.01 M | $2.20 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.
