NASDAQ : LPTH
LightPath Technologies, Inc. — Price history
Technology · Electronic Components · United States
Last price 8.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 567.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LightPath Technologies, Inc. (LPTH) closed at 7.735 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 | 8.2 | 8.24 | 7.56 | 7.735 | 1,898,191 | -4.51% |
| 2026-10-30 | 7.72 | 8.142 | 7.7 | 8.1 | 3,670,631 | -2.53% |
| 2026-10-29 | 8.13 | 8.55 | 8.013 | 8.31 | 2,160,215 | +0.36% |
| 2026-10-28 | 8.36 | 8.395 | 8.1 | 8.28 | 2,588,604 | -1.08% |
| 2026-10-27 | 7.95 | 8.415 | 7.785 | 8.37 | 3,117,963 | +12.65% |
| 2026-10-26 | 7.26 | 7.71 | 7.13 | 7.43 | 2,681,972 | +1.92% |
| 2026-10-23 | 6.97 | 7.44 | 6.815 | 7.29 | 2,868,856 | +3.85% |
| 2026-10-22 | 7.13 | 7.345 | 6.81 | 7.02 | 3,624,949 | -7.02% |
| 2026-10-21 | 7.81 | 7.825 | 7.445 | 7.55 | 2,898,113 | +0.13% |
| 2026-10-20 | 7.32 | 7.75 | 7.19 | 7.54 | 3,258,208 | +0.53% |
| 2026-10-19 | 7.92 | 7.96 | 7.47 | 7.5 | 2,428,999 | -2.09% |
| 2026-10-16 | 8.06 | 8.145 | 7.6 | 7.66 | 3,565,490 | -6.59% |
| 2026-10-15 | 7.67 | 8.235 | 7.43 | 8.2 | 3,472,865 | +3.40% |
| 2026-10-14 | 8.6 | 8.65 | 7.825 | 7.93 | 4,429,347 | -11.00% |
| 2026-10-13 | 8.62 | 9.03 | 8.55 | 8.91 | 3,437,651 | +0.91% |
| 2026-10-12 | 9.56 | 9.565 | 8.83 | 8.83 | 3,153,815 | -9.16% |
| 2026-10-09 | 9.9 | 9.98 | 9.62 | 9.72 | 2,097,087 | -0.21% |
| 2026-10-08 | 10.18 | 10.33 | 9.535 | 9.74 | 3,645,501 | -6.35% |
| 2026-10-07 | 10.57 | 10.64 | 10.3 | 10.4 | 2,157,137 | -4.32% |
| 2026-10-06 | 10.97 | 11.31 | 10.77 | 10.87 | 2,291,751 | +0.56% |
| 2026-10-05 | 11.16 | 11.2 | 10.645 | 10.81 | 2,252,747 | -2.08% |
| 2026-10-02 | 11.12 | 11.16 | 10.64 | 11.04 | 2,423,673 | +1.75% |
| 2026-10-01 | 10.37 | 11 | 10.105 | 10.85 | 2,946,011 | +5.24% |
| 2026-09-30 | 10.14 | 10.55 | 10 | 10.31 | 2,378,589 | +2.89% |
| 2026-09-29 | 10.08 | 10.18 | 9.88 | 10.02 | 1,720,949 | +1.93% |
| 2026-09-28 | 10.09 | 10.2 | 9.78 | 9.83 | 2,119,794 | -1.50% |
| 2026-09-25 | 10.06 | 10.29 | 9.92 | 9.98 | 1,502,374 | -0.80% |
| 2026-09-24 | 9.63 | 10.135 | 9.55 | 10.06 | 2,288,396 | +2.55% |
| 2026-09-23 | 10.1 | 10.14 | 9.76 | 9.81 | 2,072,176 | -3.35% |
| 2026-09-22 | 10.11 | 10.26 | 9.7 | 10.15 | 2,570,735 | -0.49% |
| 2026-09-21 | 10.16 | 10.38 | 10.02 | 10.2 | 2,856,559 | +3.03% |
| 2026-09-18 | 10.175 | 10.3 | 9.63 | 9.9 | 4,290,162 | -2.08% |
| 2026-09-17 | 9.94 | 10.28 | 9.85 | 10.11 | 4,579,858 | +7.67% |
| 2026-09-16 | 9.4 | 9.41 | 8.985 | 9.39 | 2,487,412 | +1.08% |
| 2026-09-15 | 9.135 | 9.49 | 8.77 | 9.29 | 3,098,198 | +1.98% |
| 2026-09-14 | 8.85 | 9.35 | 8.7 | 9.11 | 3,269,985 | -0.98% |
| 2026-09-11 | 9.365 | 9.93 | 9.04 | 9.2 | 4,864,754 | -4.96% |
| 2026-09-10 | 9.79 | 10.22 | 9.57 | 9.68 | 3,548,824 | -4.54% |
| 2026-09-09 | 10.55 | 10.96 | 10.06 | 10.14 | 2,699,231 | -5.67% |
| 2026-09-08 | 10.065 | 10.815 | 9.99 | 10.75 | 4,275,437 | +11.17% |
| 2026-09-04 | 9.86 | 10 | 9.57 | 9.67 | 2,485,990 | +0.31% |
| 2026-09-03 | 9.666 | 9.78 | 9.34 | 9.64 | 2,486,083 | +1.05% |
| 2026-09-02 | 9.51 | 9.806 | 8.96 | 9.54 | 6,537,490 | +0.74% |
| 2026-09-01 | 9.75 | 9.92 | 9.455 | 9.47 | 4,698,119 | -5.86% |
| 2026-08-31 | 11.1 | 11.11 | 10.04 | 10.06 | 5,415,488 | -10.42% |
| 2026-08-28 | 12.65 | 12.65 | 10.925 | 11.23 | 8,824,562 | -18.56% |
| 2026-08-27 | 13.45 | 14.05 | 13.38 | 13.79 | 1,405,572 | +4.63% |
| 2026-08-26 | 13.79 | 14.09 | 13.081 | 13.18 | 1,502,381 | -4.42% |
| 2026-08-25 | 13.77 | 14.45 | 13.53 | 13.79 | 2,691,208 | +4.23% |
| 2026-08-24 | 13.92 | 14 | 13.03 | 13.23 | 2,614,482 | -8.25% |
| 2026-08-21 | 13.1 | 14.475 | 12.96 | 14.42 | 2,702,070 | +10.75% |
| 2026-08-20 | 13.09 | 13.231 | 12.515 | 13.02 | 2,142,241 | -1.66% |
| 2026-08-19 | 14.3 | 14.32 | 12.88 | 13.24 | 2,694,854 | -6.89% |
| 2026-08-18 | 14.005 | 14.96 | 13.83 | 14.22 | 3,438,587 | -3.92% |
| 2026-08-17 | 14.94 | 15.48 | 14.193 | 14.8 | 3,097,179 | -2.44% |
| 2026-08-14 | 14.5 | 15.61 | 14 | 15.17 | 6,172,196 | +15.63% |
| 2026-08-13 | 13.54 | 13.885 | 13.08 | 13.12 | 1,956,363 | -4.44% |
| 2026-08-12 | 13.75 | 14.18 | 13.5 | 13.73 | 3,365,712 | +4.89% |
| 2026-08-11 | 12.63 | 13.135 | 12.4 | 13.09 | 2,108,739 | +4.14% |
| 2026-08-10 | 13.13 | 13.41 | 12.56 | 12.57 | 2,077,747 | -3.75% |
| 2026-08-07 | 12.45 | 13.14 | 11.96 | 13.06 | 2,323,580 | +8.74% |
| 2026-08-06 | 11.665 | 12.77 | 11.55 | 12.01 | 1,497,972 | +0.17% |
| 2026-08-05 | 12.25 | 12.6 | 11.975 | 11.99 | 1,481,445 | -4.00% |
| 2026-08-04 | 12.16 | 12.704 | 11.86 | 12.49 | 2,387,589 | +11.72% |
| 2026-08-03 | 10.32 | 11.3 | 9.933 | 11.18 | 1,859,789 | +7.81% |
| 2026-07-31 | 10.58 | 10.65 | 10.05 | 10.37 | 1,727,614 | +0.44% |
| 2026-07-30 | 9.935 | 10.45 | 9.76 | 10.325 | 2,262,641 | +9.96% |
| 2026-07-29 | 10.32 | 10.34 | 9.28 | 9.39 | 4,111,539 | -9.45% |
| 2026-07-28 | 10.7 | 10.7 | 9.65 | 10.37 | 3,980,223 | -5.04% |
| 2026-07-27 | 11.06 | 11.3 | 10.385 | 10.92 | 1,771,580 | +0.83% |
| 2026-07-24 | 12.25 | 12.25 | 10.76 | 10.83 | 3,112,842 | -12.45% |
| 2026-07-23 | 11.98 | 12.93 | 11.9 | 12.37 | 2,436,837 | +1.98% |
| 2026-07-22 | 12.47 | 13.07 | 12.09 | 12.13 | 3,413,941 | -4.19% |
| 2026-07-21 | 10.895 | 12.84 | 10.895 | 12.66 | 4,532,206 | +22.20% |
| 2026-07-20 | 10.72 | 10.85 | 10.11 | 10.36 | 2,310,835 | -0.96% |
| 2026-07-17 | 10.17 | 10.918 | 9.9 | 10.46 | 2,081,024 | -0.66% |
| 2026-07-16 | 10.82 | 10.915 | 10.4 | 10.53 | 3,149,962 | -7.79% |
| 2026-07-15 | 12.14 | 12.479 | 10.81 | 11.42 | 2,883,163 | -0.87% |
| 2026-07-14 | 11.39 | 11.78 | 11.17 | 11.52 | 1,849,296 | +4.44% |
| 2026-07-13 | 11.4 | 11.65 | 10.77 | 11.03 | 3,028,615 | -6.05% |
| 2026-07-10 | 12.5 | 12.556 | 11.409 | 11.74 | 2,781,405 | -6.38% |
| 2026-07-09 | 13.1 | 13.1 | 12.465 | 12.54 | 2,267,263 | -1.03% |
| 2026-07-08 | 12.47 | 12.93 | 11.94 | 12.67 | 3,358,743 | -0.24% |
| 2026-07-07 | 13.73 | 13.849 | 12.39 | 12.7 | 3,051,701 | -9.93% |
| 2026-07-06 | 14.64 | 15.12 | 14.01 | 14.1 | 1,603,337 | -3.16% |
| 2026-07-02 | 15.74 | 16.88 | 14.255 | 14.56 | 3,107,933 | -8.37% |
| 2026-07-01 | 15.85 | 16.7 | 15.33 | 15.89 | 2,729,122 | -2.81% |
| 2026-06-30 | 14.46 | 16.44 | 14.27 | 16.35 | 3,996,653 | +12.22% |
| 2026-06-29 | 13.41 | 14.725 | 13.14 | 14.57 | 2,539,281 | +10.97% |
| 2026-06-26 | 13.1 | 13.62 | 12.76 | 13.13 | 9,863,829 | -3.67% |
| 2026-06-25 | 13.33 | 13.7 | 12.54 | 13.63 | 2,601,298 | +4.85% |
| 2026-06-24 | 13.62 | 13.62 | 12.635 | 13 | 3,594,118 | -4.55% |
| 2026-06-23 | 13.99 | 14.47 | 13.57 | 13.62 | 2,415,659 | -8.04% |
| 2026-06-22 | 15.375 | 15.5 | 13.913 | 14.81 | 3,252,310 | -2.24% |
| 2026-06-18 | 14.72 | 15.32 | 14.15 | 15.15 | 4,498,133 | +3.77% |
| 2026-06-17 | 14.555 | 15.34 | 14.4 | 14.6 | 2,387,035 | +1.88% |
| 2026-06-16 | 14.89 | 15.19 | 14.001 | 14.33 | 2,606,395 | -4.40% |
| 2026-06-15 | 15.26 | 15.39 | 14.19 | 14.99 | 3,209,621 | +5.12% |
| 2026-06-12 | 15.28 | 15.83 | 13.93 | 14.26 | 4,469,506 | -8.82% |
| 2026-06-11 | 14.57 | 15.679 | 14.311 | 15.64 | 4,983,129 | +9.52% |
| 2026-06-10 | 14.03 | 15.14 | 14.02 | 14.28 | 2,303,861 | +1.49% |
| 2026-06-09 | 15.27 | 15.59 | 13.111 | 14.07 | 3,944,330 | -6.45% |
| 2026-06-08 | 15.63 | 15.645 | 14.56 | 15.04 | 3,069,857 | +0.74% |
| 2026-06-05 | 16.65 | 16.91 | 14.79 | 14.93 | 4,736,560 | -15.27% |
| 2026-06-04 | 14.875 | 18.8 | 14.7 | 17.62 | 5,360,303 | +12.80% |
| 2026-06-03 | 16.62 | 16.65 | 15.06 | 15.62 | 4,198,751 | -2.86% |
| 2026-06-02 | 15 | 16.2 | 14.67 | 16.08 | 6,385,153 | -2.87% |
| 2026-06-01 | 16.43 | 17.14 | 15.48 | 16.555 | 3,225,162 | -2.50% |
| 2026-05-29 | 17.905 | 17.905 | 16.13 | 16.98 | 4,809,521 | -6.45% |
| 2026-05-28 | 17.475 | 18.94 | 17.28 | 18.15 | 5,245,985 | +3.07% |
| 2026-05-27 | 16.37 | 18.26 | 15.6 | 17.61 | 4,420,806 | +8.44% |
| 2026-05-26 | 18.01 | 18.038 | 16.18 | 16.24 | 5,608,237 | -4.19% |
| 2026-05-22 | 14.76 | 17.43 | 14.76 | 16.95 | 7,850,131 | +18.70% |
| 2026-05-21 | 13.67 | 14.65 | 13.33 | 14.28 | 3,783,682 | +4.62% |
| 2026-05-20 | 14.32 | 14.35 | 12.93 | 13.65 | 3,809,607 | -1.66% |
| 2026-05-19 | 12.4 | 14.1 | 11.52 | 13.88 | 6,181,899 | +11.58% |
| 2026-05-18 | 11.67 | 12.55 | 10.7 | 12.44 | 7,818,214 | +7.99% |
| 2026-05-15 | 11.48 | 11.78 | 11.14 | 11.52 | 1,908,433 | -5.19% |
| 2026-05-14 | 12.15 | 12.42 | 11.63 | 12.15 | 3,114,732 | +0.25% |
| 2026-05-13 | 12.4 | 12.45 | 11.74 | 12.12 | 1,947,610 | -0.74% |