5 DAY PERFORMANCE
-9.26%
1 MONTH PERFORMANCE
-22.34%
3 MONTH PERFORMANCE
-40.72%
6 MONTH PERFORMANCE
-74.22%
YEAR-TO-DATE PERFORMANCE
+33.02%
1 YEAR PERFORMANCE
-21.06%
Lightwave Logic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.10 | $3.82 (-6.95%) | $4.12 | $3.55 | 5.65 M | |
| 11/04/2026 | $4.66 | $4.30 (-7.73%) | $4.79 | $4.24 | 2.73 M | $659.96 M |
| 11/03/2026 | $4.75 | $4.68 (-1.47%) | $4.95 | $4.67 | 2.22 M | $718.28 M |
| 11/02/2026 | $4.88 | $4.61 (-5.53%) | $5.12 | $4.59 | 4.64 M | $707.54 M |
| 10/30/2026 | $4.56 | $4.75 (4.17%) | $4.82 | $4.46 | 5.49 M | $729.03 M |
| 10/29/2026 | $4.61 | $4.58 (-0.65%) | $4.76 | $4.53 | 1.78 M | $702.94 M |
| 10/28/2026 | $4.70 | $4.71 (0.21%) | $4.74 | $4.55 | 1.99 M | $722.89 M |
| 10/27/2026 | $4.29 | $4.60 (7.23%) | $4.64 | $4.20 | 2.88 M | $706.00 M |
| 10/26/2026 | $4.01 | $4.11 (2.49%) | $4.20 | $3.90 | 2.22 M | $630.80 M |
| 10/23/2026 | $4.14 | $4.01 (-3.14%) | $4.16 | $4.00 | 2.11 M | $615.45 M |
| 10/22/2026 | $4.22 | $4.13 (-2.13%) | $4.32 | $4.07 | 4.86 M | $633.87 M |
| 10/21/2026 | $4.31 | $4.43 (2.78%) | $4.52 | $4.21 | 2.76 M | $679.91 M |
| 10/20/2026 | $3.87 | $4.16 (7.49%) | $4.19 | $3.80 | 3.49 M | $638.47 M |
| 10/19/2026 | $4.18 | $3.96 (-5.26%) | $4.20 | $3.90 | 2.44 M | $607.78 M |
| 10/16/2026 | $4.19 | $3.97 (-5.25%) | $4.26 | $3.94 | 4.89 M | $609.31 M |
| 10/15/2026 | $3.91 | $4.20 (7.42%) | $4.22 | $3.76 | 4.63 M | $644.61 M |
| 10/14/2026 | $4.12 | $4.06 (-1.46%) | $4.21 | $3.89 | 6.74 M | $623.13 M |
| 10/13/2026 | $4.33 | $4.31 (-0.46%) | $4.51 | $4.07 | 5.15 M | $661.50 M |
| 10/12/2026 | $4.86 | $4.48 (-7.82%) | $4.90 | $4.46 | 4.88 M | $687.59 M |
| 10/09/2026 | $5.20 | $4.97 (-4.42%) | $5.45 | $4.85 | 2.73 M | $762.79 M |
| 10/08/2026 | $5.38 | $5.11 (-5.02%) | $5.38 | $5.02 | 3.21 M | $784.28 M |
| 10/07/2026 | $5.54 | $5.43 (-1.99%) | $5.54 | $5.31 | 2.28 M | $833.39 M |
| 10/06/2026 | $5.72 | $5.62 (-1.75%) | $5.92 | $5.56 | 2.74 M | $862.55 M |
| 10/05/2026 | $5.67 | $5.55 (-2.12%) | $5.68 | $5.33 | 4.18 M | $851.81 M |
| 10/02/2026 | $5.66 | $5.70 (0.71%) | $5.88 | $5.40 | 3.59 M | $874.83 M |
| 10/01/2026 | $5.02 | $5.44 (8.37%) | $5.56 | $4.98 | 4.21 M | $834.93 M |
| 09/30/2026 | $5.16 | $5.00 (-3.1%) | $5.20 | $4.98 | 2.51 M | $767.40 M |
| 09/29/2026 | $5.07 | $5.17 (1.97%) | $5.25 | $5.00 | 5.61 M | $793.49 M |
| 09/28/2026 | $5.21 | $5.00 (-4.03%) | $5.26 | $4.94 | 2.93 M | $767.40 M |
| 09/25/2026 | $5.37 | $5.31 (-1.12%) | $5.52 | $5.25 | 2.68 M | $814.98 M |
| 09/24/2026 | $5.09 | $5.28 (3.73%) | $5.31 | $5.05 | 2.28 M | $810.37 M |
| 09/23/2026 | $5.49 | $5.27 (-4.01%) | $5.55 | $5.26 | 2.19 M | $808.84 M |
| 09/22/2026 | $5.41 | $5.52 (2.03%) | $5.59 | $5.31 | 3.03 M | $847.21 M |
| 09/21/2026 | $5.33 | $5.48 (2.81%) | $5.64 | $5.29 | 3.13 M | $841.07 M |
| 09/18/2026 | $5.05 | $5.10 (0.99%) | $5.11 | $4.95 | 3.87 M | $782.74 M |
| 09/17/2026 | $5.06 | $5.02 (-0.79%) | $5.23 | $4.97 | 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 |
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.
