5 DAY PERFORMANCE
+102.56%
1 MONTH PERFORMANCE
+51.92%
3 MONTH PERFORMANCE
+33.15%
6 MONTH PERFORMANCE
-10.23%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
-43.44%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.43 | $1.34 (-6.64%) | $1.43 | $1.32 | 212,589 | $161.40 M |
| 03/11/2025 | $1.24 | $1.40 (12.9%) | $1.44 | $1.23 | 1.32 M | $169.26 M |
| 03/10/2025 | $1.17 | $1.21 (3.42%) | $1.22 | $1.13 | 782,314 | $146.29 M |
| 03/07/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.08 | 698,037 | $141.45 M |
| 03/06/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 530,504 | $134.20 M |
| 03/05/2025 | $1.17 | $1.15 (-1.71%) | $1.24 | $1.14 | 587,720 | $139.04 M |
| 03/04/2025 | $1.16 | $1.17 (0.86%) | $1.20 | $1.11 | 744,616 | $141.45 M |
| 03/03/2025 | $1.23 | $1.18 (-4.07%) | $1.29 | $1.17 | 839,567 | $142.66 M |
| 02/28/2025 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.20 | 844,906 | $146.29 M |
| 02/27/2025 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.26 | 787,128 | $157.17 M |
| 02/26/2025 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.32 | 444,000 | $162.01 M |
| 02/25/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.27 | 675,000 | $163.22 M |
| 02/24/2025 | $1.45 | $1.32 (-8.97%) | $1.47 | $1.28 | 1.04 M | $159.59 M |
| 02/21/2025 | $1.56 | $1.44 (-7.69%) | $1.59 | $1.43 | 629,600 | $174.10 M |
| 02/20/2025 | $1.73 | $1.55 (-10.4%) | $1.78 | $1.54 | 706,520 | $187.40 M |
| 02/19/2025 | $1.54 | $1.72 (11.69%) | $1.77 | $1.52 | 1.22 M | $207.95 M |
| 02/18/2025 | $1.47 | $1.55 (5.44%) | $1.57 | $1.46 | 748,487 | $187.40 M |
| 02/14/2025 | $1.41 | $1.50 (6.38%) | $1.50 | $1.40 | 781,825 | $181.35 M |
| 02/13/2025 | $1.52 | $1.42 (-6.58%) | $1.59 | $1.41 | 1.49 M | $171.68 M |
| 02/12/2025 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.52 | 673,127 | $188.61 M |
| 02/11/2025 | $1.69 | $1.59 (-5.92%) | $1.71 | $1.57 | 640,569 | $192.23 M |
| 02/10/2025 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.70 | 308,100 | $206.74 M |
| 02/07/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.69 | 433,824 | $210.37 M |
| 02/06/2025 | $1.80 | $1.79 (-0.56%) | $1.85 | $1.74 | 423,000 | $216.41 M |
| 02/05/2025 | $1.74 | $1.79 (2.87%) | $1.80 | $1.71 | 380,700 | $216.41 M |
| 02/04/2025 | $1.71 | $1.74 (1.75%) | $1.76 | $1.67 | 608,700 | $210.37 M |
| 02/03/2025 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.70 | 625,315 | $207.95 M |
| 01/31/2025 | $1.90 | $1.80 (-5.26%) | $1.95 | $1.78 | 633,006 | $217.62 M |
| 01/30/2025 | $1.89 | $1.87 (-1.06%) | $1.95 | $1.85 | 382,899 | $226.09 M |
| 01/29/2025 | $1.84 | $1.86 (1.09%) | $1.88 | $1.80 | 510,831 | $224.88 M |
| 01/28/2025 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.75 | 500,737 | $222.46 M |
| 01/27/2025 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.80 | 723,427 | $228.50 M |
| 01/24/2025 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.94 | 366,400 | $238.18 M |
| 01/23/2025 | $1.95 | $1.99 (2.05%) | $2.01 | $1.92 | 445,686 | $240.59 M |
| 01/22/2025 | $1.96 | $1.98 (1.02%) | $2.07 | $1.93 | 557,344 | $239.39 M |
| 01/21/2025 | $1.88 | $1.95 (3.72%) | $2.04 | $1.86 | 685,218 | $235.76 M |
| 01/17/2025 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.81 | 564,519 | $224.88 M |
| 01/16/2025 | $2.08 | $1.92 (-7.69%) | $2.08 | $1.87 | 729,446 | $232.13 M |
| 01/15/2025 | $2.04 | $2.07 (1.47%) | $2.08 | $1.98 | 599,629 | $250.27 M |
| 01/14/2025 | $1.94 | $1.95 (0.52%) | $2.00 | $1.85 | 536,841 | $235.76 M |
| 01/13/2025 | $1.86 | $1.90 (2.15%) | $1.92 | $1.81 | 906,248 | $229.71 M |
| 01/10/2025 | $1.85 | $1.94 (4.86%) | $1.99 | $1.68 | 2.82 M | $234.55 M |
| 01/08/2025 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.17 | 577,646 | $267.19 M |
| 01/07/2025 | $2.37 | $2.34 (-1.27%) | $2.47 | $2.33 | 570,248 | $282.91 M |
| 01/06/2025 | $2.44 | $2.37 (-2.87%) | $2.58 | $2.34 | 855,065 | $286.54 M |
| 01/03/2025 | $2.18 | $2.42 (11.01%) | $2.48 | $2.18 | 1.41 M | $292.58 M |
| 01/02/2025 | $2.19 | $2.16 (-1.37%) | $2.42 | $2.13 | 1.43 M | $261.15 M |
| 12/31/2024 | $2.11 | $2.10 (-0.47%) | $2.16 | $2.05 | 651,999 | $253.89 M |
| 12/30/2024 | $2.04 | $2.09 (2.45%) | $2.12 | $1.99 | 765,722 | $252.68 M |
| 12/27/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $1.98 | 675,253 | $247.85 M |
| 12/26/2024 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.01 | 762,889 | $256.31 M |
| 12/24/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $1.98 | 742,900 | $258.73 M |
| 12/23/2024 | $1.96 | $2.06 (5.1%) | $2.24 | $1.95 | 1.05 M | $249.06 M |
| 12/20/2024 | $1.80 | $1.96 (8.89%) | $2.08 | $1.79 | 1.42 M | $236.97 M |
| 12/19/2024 | $1.95 | $1.83 (-6.15%) | $2.04 | $1.83 | 1.26 M | $221.25 M |
| 12/18/2024 | $2.13 | $1.93 (-9.39%) | $2.32 | $1.90 | 2.05 M | $233.34 M |
| 12/17/2024 | $2.25 | $2.11 (-6.22%) | $2.35 | $2.07 | 901,511 | $255.10 M |
| 12/16/2024 | $2.02 | $2.22 (9.9%) | $2.42 | $1.94 | 1.92 M | $268.40 M |
| 12/13/2024 | $1.86 | $1.99 (6.99%) | $1.99 | $1.82 | 1.14 M | $240.59 M |
| 12/12/2024 | $1.95 | $1.78 (-8.72%) | $2.01 | $1.75 | 1.74 M | $215.21 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.
