5 DAY PERFORMANCE
-55.93%
1 MONTH PERFORMANCE
-66.46%
3 MONTH PERFORMANCE
-41.76%
6 MONTH PERFORMANCE
+34.69%
YEAR-TO-DATE PERFORMANCE
+33.02%
1 YEAR PERFORMANCE
+231.54%
Lightwave Logic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.58 | $15.41 (-7.06%) | $16.66 | $14.63 | 10.47 M | $2.28 B |
| 05/05/2026 | $16.05 | $16.72 (4.17%) | $17.42 | $15.06 | 10.64 M | $2.48 B |
| 05/04/2026 | $17.08 | $15.79 (-7.55%) | $18.28 | $15.51 | 17.86 M | $2.34 B |
| 05/01/2026 | $13.89 | $16.27 (17.13%) | $17.28 | $13.34 | 16.76 M | $2.41 B |
| 04/30/2026 | $12.60 | $13.72 (8.89%) | $13.79 | $12.10 | 8.36 M | $2.03 B |
| 04/29/2026 | $11.76 | $11.76 (0%) | $12.08 | $10.61 | 6.32 M | $1.74 B |
| 04/28/2026 | $11.75 | $11.56 (-1.62%) | $12.49 | $11.21 | 5.10 M | $1.71 B |
| 04/27/2026 | $12.44 | $12.45 (0.08%) | $12.75 | $11.50 | 5.75 M | $1.84 B |
| 04/24/2026 | $13.94 | $12.67 (-9.11%) | $13.96 | $11.90 | 11.01 M | $1.88 B |
| 04/23/2026 | $15.03 | $13.60 (-9.51%) | $15.29 | $12.80 | 9.98 M | $2.01 B |
| 04/22/2026 | $13.75 | $15.16 (10.25%) | $15.29 | $13.30 | 14.18 M | $2.24 B |
| 04/21/2026 | $13.58 | $12.91 (-4.93%) | $14.38 | $12.76 | 11.59 M | $1.91 B |
| 04/20/2026 | $12.37 | $14.18 (14.63%) | $14.82 | $12.36 | 11.51 M | $2.10 B |
| 04/17/2026 | $12.20 | $12.54 (2.79%) | $13.30 | $11.82 | 8.09 M | $1.86 B |
| 04/16/2026 | $12.00 | $12.37 (3.08%) | $12.72 | $10.98 | 11.97 M | $1.83 B |
| 04/15/2026 | $11.95 | $12.09 (1.17%) | $12.36 | $10.91 | 8.17 M | $1.79 B |
| 04/14/2026 | $11.68 | $12.22 (4.62%) | $12.36 | $10.55 | 10.89 M | $1.81 B |
| 04/13/2026 | $11.00 | $11.39 (3.55%) | $12.58 | $10.84 | 19.38 M | $1.69 B |
| 04/10/2026 | $8.77 | $10.60 (20.87%) | $10.62 | $8.74 | 13.61 M | $1.57 B |
| 04/09/2026 | $8.38 | $8.44 (0.72%) | $8.64 | $8.02 | 3.82 M | $1.25 B |
| 04/08/2026 | $8.80 | $8.39 (-4.66%) | $9.00 | $8.25 | 5.35 M | $1.24 B |
| 04/07/2026 | $7.80 | $8.21 (5.26%) | $8.39 | $7.60 | 4.14 M | $1.22 B |
| 04/06/2026 | $8.45 | $7.87 (-6.86%) | $9.03 | $7.86 | 7.59 M | $1.17 B |
| 04/02/2026 | $6.43 | $7.66 (19.13%) | $7.69 | $6.42 | 3.76 M | $1.13 B |
| 04/01/2026 | $7.03 | $6.84 (-2.7%) | $7.11 | $6.78 | 2.62 M | $1.01 B |
| 03/31/2026 | $6.76 | $7.03 (3.99%) | $7.15 | $6.52 | 3.02 M | $1.04 B |
| 03/30/2026 | $7.27 | $6.59 (-9.35%) | $7.32 | $6.47 | 5.33 M | $975.89 M |
| 03/27/2026 | $7.65 | $7.24 (-5.36%) | $7.95 | $7.01 | 4.91 M | $1.07 B |
| 03/26/2026 | $8.19 | $7.84 (-4.27%) | $8.24 | $7.55 | 7.95 M | $1.16 B |
| 03/25/2026 | $7.45 | $8.59 (15.3%) | $8.79 | $7.45 | 10.15 M | $1.27 B |
| 03/24/2026 | $7.32 | $7.35 (0.41%) | $7.54 | $6.96 | 3.46 M | $1.09 B |
| 03/23/2026 | $6.57 | $7.40 (12.63%) | $7.60 | $6.41 | 5.01 M | $1.10 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.
