5 DAY PERFORMANCE
-73.51%
1 MONTH PERFORMANCE
-45.24%
3 MONTH PERFORMANCE
+31.00%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
+33.02%
1 YEAR PERFORMANCE
+411.45%
Lightwave Logic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.51 | $15.08 (-8.66%) | $16.66 | $14.63 | 7.25 M | $2.06 B |
| 05/05/2026 | $16.05 | $16.72 (4.17%) | $17.42 | $15.06 | 10.64 M | $2.29 B |
| 05/04/2026 | $17.08 | $15.79 (-7.55%) | $18.28 | $15.51 | 17.86 M | $2.16 B |
| 05/01/2026 | $13.89 | $16.27 (17.13%) | $17.28 | $13.34 | 16.76 M | $2.22 B |
| 04/30/2026 | $12.60 | $13.72 (8.89%) | $13.79 | $12.10 | 8.36 M | $1.88 B |
| 04/29/2026 | $11.76 | $11.76 (0%) | $12.08 | $10.61 | 6.32 M | $1.61 B |
| 04/28/2026 | $11.75 | $11.56 (-1.62%) | $12.49 | $11.21 | 5.10 M | $1.58 B |
| 04/27/2026 | $12.44 | $12.45 (0.08%) | $12.75 | $11.50 | 5.75 M | $1.70 B |
| 04/24/2026 | $13.94 | $12.67 (-9.11%) | $13.96 | $11.90 | 11.01 M | $1.73 B |
| 04/23/2026 | $15.03 | $13.60 (-9.51%) | $15.29 | $12.80 | 9.98 M | $1.86 B |
| 04/22/2026 | $13.75 | $15.16 (10.25%) | $15.29 | $13.30 | 14.18 M | $2.07 B |
| 04/21/2026 | $13.58 | $12.91 (-4.93%) | $14.38 | $12.76 | 11.59 M | $1.76 B |
| 04/20/2026 | $12.37 | $14.18 (14.63%) | $14.82 | $12.36 | 11.51 M | $1.94 B |
| 04/17/2026 | $12.20 | $12.54 (2.79%) | $13.30 | $11.82 | 8.09 M | $1.71 B |
| 04/16/2026 | $12.00 | $12.37 (3.08%) | $12.72 | $10.98 | 11.97 M | $1.69 B |
| 04/15/2026 | $11.95 | $12.09 (1.17%) | $12.36 | $10.91 | 8.17 M | $1.65 B |
| 04/14/2026 | $11.68 | $12.22 (4.62%) | $12.36 | $10.55 | 10.89 M | $1.67 B |
| 04/13/2026 | $11.00 | $11.39 (3.55%) | $12.58 | $10.84 | 19.38 M | $1.56 B |
| 04/10/2026 | $8.77 | $10.60 (20.87%) | $10.62 | $8.74 | 13.61 M | $1.45 B |
| 04/09/2026 | $8.38 | $8.44 (0.72%) | $8.64 | $8.02 | 3.82 M | $1.15 B |
| 04/08/2026 | $8.80 | $8.39 (-4.66%) | $9.00 | $8.25 | 5.35 M | $1.15 B |
| 04/07/2026 | $7.80 | $8.21 (5.26%) | $8.39 | $7.60 | 4.14 M | $1.12 B |
| 04/06/2026 | $8.45 | $7.87 (-6.86%) | $9.03 | $7.86 | 7.59 M | $1.08 B |
| 04/02/2026 | $6.43 | $7.66 (19.13%) | $7.69 | $6.42 | 3.76 M | $1.05 B |
| 04/01/2026 | $7.03 | $6.84 (-2.7%) | $7.11 | $6.78 | 2.62 M | $934.78 M |
| 03/31/2026 | $6.76 | $7.03 (3.99%) | $7.15 | $6.52 | 3.02 M | $960.74 M |
| 03/30/2026 | $7.27 | $6.59 (-9.35%) | $7.32 | $6.47 | 5.33 M | $900.61 M |
| 03/27/2026 | $7.65 | $7.24 (-5.36%) | $7.95 | $7.01 | 4.91 M | $989.44 M |
| 03/26/2026 | $8.19 | $7.84 (-4.27%) | $8.24 | $7.55 | 7.95 M | $1.07 B |
| 03/25/2026 | $7.45 | $8.59 (15.3%) | $8.79 | $7.45 | 10.15 M | $1.17 B |
| 03/24/2026 | $7.32 | $7.35 (0.41%) | $7.54 | $6.96 | 3.46 M | $1.00 B |
| 03/23/2026 | $6.57 | $7.40 (12.63%) | $7.60 | $6.41 | 5.01 M | $1.01 B |
| 03/20/2026 | $7.18 | $6.77 (-5.71%) | $7.22 | $6.47 | 5.52 M | $925.21 M |
| 03/19/2026 | $6.27 | $7.04 (12.28%) | $7.06 | $6.01 | 4.98 M | $962.11 M |
| 03/18/2026 | $7.29 | $6.67 (-8.5%) | $7.69 | $6.50 | 7.54 M | $864.73 M |
| 03/17/2026 | $7.47 | $7.36 (-1.47%) | $7.57 | $7.10 | 3.56 M | $954.19 M |
| 03/16/2026 | $7.84 | $7.62 (-2.81%) | $8.04 | $7.11 | 7.68 M | $987.89 M |
| 03/13/2026 | $7.04 | $7.61 (8.1%) | $7.70 | $6.68 | 11.38 M | $986.60 M |
| 03/12/2026 | $6.00 | $7.08 (18%) | $7.55 | $5.90 | 31.61 M | $917.89 M |
| 03/11/2026 | $4.34 | $5.02 (15.67%) | $5.03 | $4.30 | 7.55 M | $650.82 M |
| 03/10/2026 | $4.35 | $4.36 (0.23%) | $4.54 | $4.25 | 1.55 M | $565.25 M |
| 03/09/2026 | $4.01 | $4.31 (7.48%) | $4.36 | $3.84 | 2.94 M | $558.77 M |
| 03/06/2026 | $4.38 | $4.20 (-4.11%) | $4.53 | $4.11 | 2.46 M | $544.51 M |
| 03/05/2026 | $5.13 | $4.39 (-14.42%) | $5.14 | $4.13 | 6.99 M | $569.14 M |
| 03/04/2026 | $5.44 | $5.60 (2.94%) | $5.65 | $5.10 | 4.13 M | $726.01 M |
| 03/03/2026 | $5.00 | $5.25 (5%) | $5.63 | $4.92 | 4.52 M | $680.64 M |
| 03/02/2026 | $4.41 | $5.05 (14.51%) | $5.08 | $4.41 | 2.85 M | $654.71 M |
| 02/27/2026 | $4.34 | $4.41 (1.61%) | $4.48 | $4.20 | 1.71 M | $571.73 M |
| 02/26/2026 | $4.56 | $4.48 (-1.75%) | $4.68 | $4.31 | 1.77 M | $580.81 M |
| 02/25/2026 | $4.13 | $4.40 (6.54%) | $4.46 | $4.05 | 1.87 M | $570.44 M |
| 02/24/2026 | $3.67 | $4.01 (9.26%) | $4.11 | $3.65 | 1.75 M | $519.88 M |
| 02/23/2026 | $3.40 | $3.53 (3.82%) | $3.55 | $3.37 | 632.10 K | $457.65 M |
| 02/20/2026 | $3.41 | $3.46 (1.47%) | $3.57 | $3.32 | 861.40 K | $448.57 M |
| 02/19/2026 | $3.40 | $3.44 (1.18%) | $3.50 | $3.27 | 843.45 K | $445.98 M |
| 02/18/2026 | $3.42 | $3.45 (0.88%) | $3.56 | $3.34 | 961.45 K | $447.27 M |
| 02/17/2026 | $3.43 | $3.46 (0.87%) | $3.50 | $3.30 | 884.60 K | $448.57 M |
| 02/13/2026 | $3.34 | $3.49 (4.49%) | $3.58 | $3.29 | 648.44 K | $452.46 M |
| 02/12/2026 | $3.58 | $3.33 (-6.98%) | $3.58 | $3.29 | 818.70 K | $431.72 M |
| 02/11/2026 | $3.65 | $3.55 (-2.74%) | $3.68 | $3.39 | 1.20 M | $460.24 M |
| 02/10/2026 | $3.37 | $3.57 (5.93%) | $3.65 | $3.28 | 1.73 M | $462.83 M |
| 02/09/2026 | $3.29 | $3.35 (1.82%) | $3.38 | $3.25 | 1.62 M | $434.31 M |
| 02/06/2026 | $3.14 | $3.29 (4.78%) | $3.37 | $3.14 | 2.19 M | $426.53 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.
