NASDAQ : LASE
Laser Photonics Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Laser Photonics Corporation (LASE) closed at 0.6524 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.672 | 0.6898 | 0.65 | 0.6524 | 455,422 | -4.35% |
| 2026-10-30 | 0.695 | 0.7237 | 0.679 | 0.6821 | 1,016,984 | -7.82% |
| 2026-10-29 | 0.73 | 0.7666 | 0.7117 | 0.74 | 499,462 | -0.32% |
| 2026-10-28 | 0.709 | 0.75 | 0.6902 | 0.7424 | 805,790 | +8.14% |
| 2026-10-27 | 0.6835 | 0.7 | 0.67 | 0.6865 | 462,540 | +1.05% |
| 2026-10-26 | 0.6899 | 0.7061 | 0.65 | 0.6794 | 673,246 | -0.56% |
| 2026-10-23 | 0.68 | 0.69 | 0.665 | 0.6832 | 482,433 | -0.51% |
| 2026-10-22 | 0.71 | 0.7125 | 0.68 | 0.6867 | 645,128 | -5.18% |
| 2026-10-21 | 0.71 | 0.74 | 0.71 | 0.7242 | 546,754 | +2.58% |
| 2026-10-20 | 0.651 | 0.7182 | 0.65 | 0.706 | 699,313 | +4.50% |
| 2026-10-19 | 0.7218 | 0.74 | 0.6714 | 0.6756 | 1,391,686 | -6.40% |
| 2026-10-16 | 0.749 | 0.7499 | 0.715 | 0.7218 | 624,721 | -1.12% |
| 2026-10-15 | 0.738 | 0.7425 | 0.72 | 0.73 | 768,322 | -3.31% |
| 2026-10-14 | 0.77 | 0.8 | 0.7257 | 0.755 | 1,591,523 | -5.74% |
| 2026-10-13 | 0.72 | 0.815 | 0.719 | 0.801 | 1,502,273 | +11.47% |
| 2026-10-12 | 0.736 | 0.7371 | 0.7003 | 0.7186 | 771,918 | -2.94% |
| 2026-10-09 | 0.744 | 0.7499 | 0.7353 | 0.7404 | 414,565 | -0.42% |
| 2026-10-08 | 0.76 | 0.76 | 0.734 | 0.7435 | 1,277,133 | -2.27% |
| 2026-10-07 | 0.765 | 0.7675 | 0.7503 | 0.7608 | 830,441 | -0.55% |
| 2026-10-06 | 0.7975 | 0.8086 | 0.761 | 0.765 | 1,070,136 | -4.02% |
| 2026-10-05 | 0.79 | 0.82 | 0.777 | 0.797 | 1,234,227 | -4.31% |
| 2026-10-02 | 0.831 | 0.852 | 0.82 | 0.8329 | 640,564 | +0.40% |
| 2026-10-01 | 0.8536 | 0.8536 | 0.81 | 0.8296 | 733,047 | -2.63% |
| 2026-09-30 | 0.8399 | 0.8799 | 0.8316 | 0.852 | 769,742 | +1.15% |
| 2026-09-29 | 0.8798 | 0.88 | 0.8203 | 0.8423 | 919,983 | -2.93% |
| 2026-09-28 | 0.8665 | 0.9 | 0.86 | 0.8677 | 809,773 | +0.60% |
| 2026-09-25 | 0.9 | 0.9 | 0.8603 | 0.8625 | 849,124 | -3.00% |
| 2026-09-24 | 0.835 | 0.9057 | 0.83 | 0.8892 | 1,544,996 | +4.83% |
| 2026-09-23 | 0.87 | 0.8799 | 0.8307 | 0.8482 | 1,365,172 | -2.75% |
| 2026-09-22 | 0.8755 | 0.905 | 0.86 | 0.8722 | 1,514,003 | -0.39% |
| 2026-09-21 | 0.9 | 0.91 | 0.875 | 0.8756 | 1,975,793 | -1.83% |
| 2026-09-18 | 0.8974 | 0.9176 | 0.86 | 0.8919 | 2,085,961 | +0.50% |
| 2026-09-17 | 0.8072 | 0.92 | 0.79 | 0.8875 | 5,091,738 | +10.94% |
| 2026-09-16 | 0.758 | 0.81 | 0.7421 | 0.8 | 2,541,123 | +2.55% |
| 2026-09-15 | 0.78 | 0.8274 | 0.7248 | 0.7801 | 4,298,887 | -2.01% |
| 2026-09-14 | 0.6959 | 0.8065 | 0.58 | 0.7961 | 11,473,522 | +14.55% |
| 2026-09-11 | 0.758 | 0.758 | 0.67 | 0.695 | 16,024,536 | -2.06% |
| 2026-09-10 | 0.8012 | 0.805 | 0.667 | 0.7096 | 16,603,051 | -11.43% |
| 2026-09-09 | 1.01 | 1.01 | 0.78 | 0.8012 | 25,883,627 | -15.76% |
| 2026-09-08 | 1.1 | 1.12 | 0.95 | 0.9511 | 16,068,636 | -32.06% |
| 2026-09-04 | 1.405 | 1.425 | 1.355 | 1.4 | 1,194,039 | +0.00% |
| 2026-09-03 | 1.49 | 1.5 | 1.38 | 1.4 | 876,281 | +1.45% |
| 2026-09-02 | 1.4 | 1.43 | 1.35 | 1.38 | 688,531 | -2.13% |
| 2026-09-01 | 1.41 | 1.41 | 1.36 | 1.41 | 737,613 | -2.08% |
| 2026-08-31 | 1.43 | 1.505 | 1.43 | 1.44 | 1,059,710 | -1.37% |
| 2026-08-28 | 1.6 | 1.62 | 1.44 | 1.46 | 1,949,175 | -8.18% |
| 2026-08-27 | 1.465 | 1.68 | 1.46 | 1.59 | 4,855,123 | +12.77% |
| 2026-08-26 | 1.4 | 1.45 | 1.375 | 1.41 | 1,057,817 | +1.08% |
| 2026-08-25 | 1.32 | 1.44 | 1.32 | 1.395 | 1,464,529 | +6.49% |
| 2026-08-24 | 1.26 | 1.31 | 1.21 | 1.31 | 1,034,747 | +3.15% |
| 2026-08-21 | 1.28 | 1.36 | 1.27 | 1.27 | 880,831 | -1.55% |
| 2026-08-20 | 1.3 | 1.32 | 1.27 | 1.29 | 1,073,038 | -3.01% |
| 2026-08-19 | 1.34 | 1.38 | 1.295 | 1.33 | 1,118,421 | -1.48% |
| 2026-08-18 | 1.38 | 1.4 | 1.32 | 1.35 | 1,607,850 | -6.90% |
| 2026-08-17 | 1.43 | 1.49 | 1.4 | 1.45 | 1,553,985 | -2.03% |
| 2026-08-14 | 1.355 | 1.5 | 1.3 | 1.48 | 2,680,220 | +8.03% |
| 2026-08-13 | 1.35 | 1.38 | 1.26 | 1.37 | 2,977,984 | +7.87% |
| 2026-08-12 | 1.2 | 1.27 | 1.2 | 1.27 | 1,893,066 | +4.96% |
| 2026-08-11 | 1.21 | 1.24 | 1.175 | 1.21 | 1,062,122 | +0.83% |
| 2026-08-10 | 1.14 | 1.21 | 1.11 | 1.2 | 2,024,058 | +5.26% |
| 2026-08-07 | 1.15 | 1.17 | 1.095 | 1.14 | 1,360,022 | -0.87% |
| 2026-08-06 | 1.1 | 1.175 | 1.085 | 1.15 | 1,521,104 | +4.55% |
| 2026-08-05 | 1.07 | 1.12 | 1.03 | 1.1 | 1,884,676 | +2.80% |
| 2026-08-04 | 1.01 | 1.09 | 1.003 | 1.07 | 1,888,100 | +7.79% |
| 2026-08-03 | 0.99 | 1.02 | 0.9744 | 0.9927 | 1,381,586 | +1.30% |
| 2026-07-31 | 0.9986 | 1.04 | 0.95 | 0.98 | 1,350,668 | +0.00% |
| 2026-07-30 | 0.96 | 1.05 | 0.9478 | 0.98 | 3,560,557 | +1.42% |
| 2026-07-29 | 1.01 | 1.05 | 0.9627 | 0.9663 | 1,453,289 | -7.09% |
| 2026-07-28 | 1.03 | 1.045 | 0.9651 | 1.04 | 4,116,751 | -1.89% |
| 2026-07-27 | 1.06 | 1.14 | 1.03 | 1.06 | 2,098,475 | -1.85% |
| 2026-07-24 | 1.12 | 1.14 | 1.05 | 1.08 | 1,689,159 | -2.70% |
| 2026-07-23 | 1.05 | 1.16 | 1.05 | 1.11 | 2,163,402 | +5.71% |
| 2026-07-22 | 1.08 | 1.145 | 1.02 | 1.05 | 2,670,085 | -8.70% |
| 2026-07-21 | 1.23 | 1.3 | 1.09 | 1.15 | 26,438,402 | +5.50% |
| 2026-07-20 | 0.9781 | 1.15 | 0.92 | 1.09 | 5,157,821 | +17.77% |
| 2026-07-17 | 0.97 | 0.98 | 0.8101 | 0.9255 | 12,130,352 | -20.22% |
| 2026-07-16 | 1.22 | 1.24 | 1.14 | 1.16 | 1,200,508 | -5.69% |
| 2026-07-15 | 1.26 | 1.26 | 1.2 | 1.23 | 1,601,942 | +0.00% |
| 2026-07-14 | 1.2 | 1.27 | 1.2 | 1.23 | 737,930 | +0.82% |
| 2026-07-13 | 1.25 | 1.295 | 1.195 | 1.22 | 976,322 | -8.27% |
| 2026-07-10 | 1.35 | 1.36 | 1.295 | 1.33 | 1,242,104 | -1.48% |
| 2026-07-09 | 1.33 | 1.395 | 1.302 | 1.35 | 2,055,567 | +3.85% |
| 2026-07-08 | 1.26 | 1.37 | 1.26 | 1.3 | 1,240,853 | +0.00% |
| 2026-07-07 | 1.35 | 1.39 | 1.27 | 1.3 | 1,414,667 | -6.47% |
| 2026-07-06 | 1.4 | 1.42 | 1.32 | 1.39 | 1,952,464 | -0.71% |
| 2026-07-02 | 1.49 | 1.575 | 1.4 | 1.4 | 1,916,299 | -7.28% |
| 2026-07-01 | 1.6 | 1.65 | 1.46 | 1.51 | 2,721,848 | -8.48% |
| 2026-06-30 | 1.6 | 1.71 | 1.57 | 1.65 | 1,926,588 | +0.00% |
| 2026-06-29 | 1.66 | 1.7 | 1.55 | 1.65 | 2,589,457 | -3.51% |
| 2026-06-26 | 1.7 | 1.82 | 1.65 | 1.71 | 2,618,871 | -2.84% |
| 2026-06-25 | 1.97 | 2 | 1.72 | 1.76 | 3,088,879 | -9.28% |
| 2026-06-24 | 2.09 | 2.115 | 1.93 | 1.94 | 2,622,698 | -10.19% |
| 2026-06-23 | 2 | 2.32 | 2 | 2.16 | 3,098,848 | +1.41% |
| 2026-06-22 | 2.29 | 2.32 | 2.045 | 2.13 | 5,037,472 | -8.19% |
| 2026-06-18 | 2.64 | 2.729 | 2.26 | 2.32 | 6,788,383 | -14.71% |
| 2026-06-17 | 2.28 | 2.82 | 2.24 | 2.72 | 10,041,086 | +14.29% |
| 2026-06-16 | 2.29 | 2.57 | 2.16 | 2.38 | 30,139,538 | +20.81% |
| 2026-06-15 | 2.18 | 2.285 | 1.86 | 1.97 | 6,271,755 | -6.19% |
| 2026-06-12 | 2.16 | 2.27 | 1.82 | 2.1 | 11,867,070 | -12.86% |
| 2026-06-11 | 2.72 | 2.85 | 2.38 | 2.41 | 49,219,140 | +12.09% |
| 2026-06-10 | 2.34 | 2.54 | 2.08 | 2.15 | 10,692,517 | -14.34% |
| 2026-06-09 | 3.12 | 3.24 | 2.32 | 2.51 | 17,371,932 | -23.48% |
| 2026-06-08 | 3.4 | 3.99 | 3.18 | 3.28 | 33,412,382 | +5.81% |
| 2026-06-05 | 4.025 | 4.12 | 3 | 3.1 | 40,932,338 | -14.36% |
| 2026-06-04 | 2.785 | 3.8 | 2.77 | 3.62 | 67,964,033 | +15.65% |
| 2026-06-03 | 3.515 | 4.49 | 3.02 | 3.13 | 228,896,105 | +29.34% |
| 2026-06-02 | 1.205 | 2.47 | 1.08 | 2.42 | 287,024,604 | +160.92% |
| 2026-06-01 | 0.9389 | 0.9576 | 0.8888 | 0.9275 | 882,437 | +0.91% |
| 2026-05-29 | 0.97 | 0.97 | 0.9106 | 0.9191 | 946,325 | -1.37% |
| 2026-05-28 | 0.8301 | 0.975 | 0.821 | 0.9319 | 2,549,179 | +13.49% |
| 2026-05-27 | 0.8718 | 0.872 | 0.8211 | 0.8211 | 692,867 | -5.73% |
| 2026-05-26 | 0.89 | 0.901 | 0.855 | 0.871 | 793,241 | -2.99% |
| 2026-05-22 | 0.9 | 0.91 | 0.8699 | 0.8978 | 773,633 | -0.24% |
| 2026-05-21 | 0.872 | 0.91 | 0.8512 | 0.9 | 734,632 | +3.33% |
| 2026-05-20 | 0.82 | 0.8849 | 0.82 | 0.871 | 566,350 | +4.44% |
| 2026-05-19 | 0.88 | 0.88 | 0.815 | 0.834 | 547,195 | -3.72% |
| 2026-05-18 | 0.8836 | 0.89 | 0.84 | 0.8662 | 742,900 | -1.65% |
| 2026-05-15 | 0.9 | 0.9201 | 0.8601 | 0.8807 | 730,972 | -4.72% |
| 2026-05-14 | 0.89 | 0.93 | 0.855 | 0.9243 | 1,207,184 | +4.88% |
| 2026-05-13 | 0.85 | 0.9099 | 0.84 | 0.8813 | 1,603,296 | +5.04% |