5 DAY PERFORMANCE
+17.50%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
+43.73%
6 MONTH PERFORMANCE
+327.27%
YEAR-TO-DATE PERFORMANCE
+123.81%
1 YEAR PERFORMANCE
+67.26%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.22 | $4.03 (-4.5%) | $4.25 | $4.01 | 532.38 K | $522.47 M |
| 12/04/2025 | $4.04 | $4.21 (4.21%) | $4.43 | $3.99 | 1.28 M | $545.80 M |
| 12/03/2025 | $4.00 | $4.03 (0.75%) | $4.05 | $3.78 | 1.07 M | $522.47 M |
| 12/02/2025 | $4.01 | $4.00 (-0.25%) | $4.23 | $3.99 | 712.02 K | $518.58 M |
| 12/01/2025 | $4.19 | $4.01 (-4.3%) | $4.20 | $4.00 | 898.60 K | $519.88 M |
| 11/28/2025 | $4.33 | $4.34 (0.23%) | $4.39 | $4.03 | 996.60 K | $562.66 M |
| 11/26/2025 | $4.52 | $4.33 (-4.2%) | $4.52 | $4.11 | 1.76 M | $561.36 M |
| 11/25/2025 | $4.62 | $4.49 (-2.81%) | $4.62 | $4.31 | 897.20 K | $582.11 M |
| 11/24/2025 | $4.15 | $4.36 (5.06%) | $4.39 | $4.14 | 754.90 K | $565.25 M |
| 11/21/2025 | $4.13 | $4.11 (-0.48%) | $4.20 | $3.90 | 1.82 M | $532.84 M |
| 11/20/2025 | $4.75 | $4.14 (-12.84%) | $4.78 | $4.11 | 1.14 M | $536.73 M |
| 11/19/2025 | $4.56 | $4.53 (-0.66%) | $4.70 | $4.41 | 765.74 K | $587.29 M |
| 11/18/2025 | $4.53 | $4.48 (-1.1%) | $4.65 | $4.13 | 1.77 M | $580.81 M |
| 11/17/2025 | $4.71 | $4.66 (-1.06%) | $4.95 | $4.51 | 904.20 K | $604.14 M |
| 11/14/2025 | $4.49 | $4.84 (7.8%) | $4.93 | $4.36 | 1.26 M | $627.48 M |
| 11/13/2025 | $5.38 | $4.80 (-10.78%) | $5.42 | $4.71 | 1.85 M | $622.30 M |
| 11/12/2025 | $5.35 | $5.39 (0.75%) | $5.49 | $5.14 | 715.05 K | $698.79 M |
| 11/11/2025 | $5.75 | $5.38 (-6.43%) | $5.86 | $5.25 | 1.60 M | $697.49 M |
| 11/10/2025 | $5.45 | $5.83 (6.97%) | $5.98 | $4.82 | 3.03 M | $730.33 M |
| 11/07/2025 | $4.82 | $5.23 (8.51%) | $5.25 | $4.64 | 1.41 M | $655.17 M |
| 11/06/2025 | $5.47 | $5.05 (-7.68%) | $5.50 | $4.92 | 1.07 M | $632.62 M |
| 11/05/2025 | $5.44 | $5.46 (0.37%) | $5.52 | $5.05 | 1.78 M | $683.98 M |
| 11/04/2025 | $4.75 | $5.31 (11.79%) | $5.88 | $4.68 | 3.38 M | $665.19 M |
| 11/03/2025 | $4.81 | $4.87 (1.25%) | $5.26 | $4.79 | 1.67 M | $610.07 M |
| 10/31/2025 | $4.69 | $4.71 (0.43%) | $4.82 | $4.56 | 980.53 K | $590.03 M |
| 10/30/2025 | $4.63 | $4.58 (-1.08%) | $4.77 | $4.50 | 735.50 K | $573.74 M |
| 10/29/2025 | $4.86 | $4.73 (-2.67%) | $5.02 | $4.61 | 1.08 M | $592.53 M |
| 10/28/2025 | $4.94 | $4.86 (-1.62%) | $5.16 | $4.82 | 950.13 K | $608.82 M |
| 10/27/2025 | $4.97 | $4.89 (-1.61%) | $5.14 | $4.82 | 1.07 M | $612.58 M |
| 10/24/2025 | $4.90 | $4.82 (-1.63%) | $5.00 | $4.76 | 918.03 K | $603.81 M |
| 10/23/2025 | $4.44 | $4.69 (5.63%) | $4.75 | $4.32 | 1.17 M | $587.52 M |
| 10/22/2025 | $4.70 | $4.37 (-7.02%) | $4.79 | $4.23 | 1.92 M | $547.44 M |
| 10/21/2025 | $5.04 | $4.85 (-3.77%) | $5.18 | $4.76 | 972.60 K | $607.57 M |
| 10/20/2025 | $4.93 | $5.10 (3.45%) | $5.19 | $4.90 | 1.20 M | $638.88 M |
| 10/17/2025 | $5.05 | $4.78 (-5.35%) | $5.16 | $4.58 | 2.01 M | $598.80 M |
| 10/16/2025 | $5.40 | $5.18 (-4.07%) | $5.63 | $5.15 | 2.31 M | $648.91 M |
| 10/15/2025 | $6.21 | $5.40 (-13.04%) | $6.26 | $5.34 | 2.68 M | $676.47 M |
| 10/14/2025 | $5.20 | $5.64 (8.46%) | $6.00 | $4.85 | 2.88 M | $706.53 M |
| 10/13/2025 | $5.31 | $5.44 (2.45%) | $5.60 | $5.14 | 1.82 M | $681.48 M |
| 10/10/2025 | $5.98 | $5.19 (-13.21%) | $6.00 | $5.12 | 3.63 M | $650.16 M |
| 10/09/2025 | $5.19 | $5.95 (14.64%) | $6.13 | $5.13 | 4.53 M | $745.36 M |
| 10/08/2025 | $4.64 | $5.15 (10.99%) | $5.27 | $4.51 | 2.61 M | $645.15 M |
| 10/07/2025 | $5.12 | $4.64 (-9.38%) | $5.40 | $4.44 | 2.78 M | $581.26 M |
| 10/06/2025 | $4.78 | $4.94 (3.35%) | $5.22 | $4.65 | 3.16 M | $618.84 M |
| 10/03/2025 | $4.36 | $4.70 (7.8%) | $5.00 | $4.36 | 3.28 M | $588.78 M |
| 10/02/2025 | $3.98 | $4.33 (8.79%) | $4.35 | $3.92 | 1.99 M | $542.43 M |
| 10/01/2025 | $3.70 | $3.91 (5.68%) | $4.00 | $3.68 | 1.34 M | $489.81 M |
| 09/30/2025 | $3.69 | $3.71 (0.54%) | $3.91 | $3.59 | 892.98 K | $464.76 M |
| 09/29/2025 | $3.67 | $3.72 (1.36%) | $3.77 | $3.57 | 1.17 M | $466.01 M |
| 09/26/2025 | $4.06 | $3.58 (-11.82%) | $4.06 | $3.46 | 1.87 M | $448.47 M |
| 09/25/2025 | $3.99 | $3.93 (-1.5%) | $4.05 | $3.77 | 3.55 M | $492.32 M |
| 09/24/2025 | $4.58 | $4.19 (-8.52%) | $4.69 | $4.09 | 2.28 M | $524.89 M |
| 09/23/2025 | $4.55 | $4.69 (3.08%) | $4.80 | $4.41 | 2.75 M | $587.52 M |
| 09/22/2025 | $4.06 | $4.55 (12.07%) | $4.64 | $4.06 | 2.70 M | $569.98 M |
| 09/19/2025 | $3.77 | $4.19 (11.14%) | $4.45 | $3.75 | 5.84 M | $524.89 M |
| 09/18/2025 | $3.03 | $3.69 (21.78%) | $3.85 | $3.03 | 3.93 M | $462.25 M |
| 09/17/2025 | $3.06 | $3.01 (-1.63%) | $3.12 | $2.84 | 1.77 M | $377.07 M |
| 09/16/2025 | $3.14 | $3.15 (0.32%) | $3.20 | $3.09 | 443.50 K | $394.60 M |
| 09/15/2025 | $3.26 | $3.14 (-3.68%) | $3.42 | $3.08 | 915.30 K | $393.35 M |
| 09/12/2025 | $3.07 | $3.22 (4.89%) | $3.26 | $2.98 | 1.23 M | $403.37 M |
| 09/11/2025 | $3.02 | $3.07 (1.66%) | $3.13 | $3.01 | 976.60 K | $384.58 M |
| 09/10/2025 | $3.09 | $3.04 (-1.62%) | $3.30 | $2.89 | 1.97 M | $380.83 M |
| 09/09/2025 | $3.12 | $3.09 (-0.96%) | $3.32 | $3.08 | 1.17 M | $387.09 M |
| 09/08/2025 | $3.25 | $3.08 (-5.23%) | $3.33 | $3.04 | 1.19 M | $385.84 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.
