NASDAQ : LWLG
Lightwave Logic, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 4.74 USD (Oct 30, 2026, 3:41 PM EDT) · Market cap 730.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lightwave Logic, Inc. (LWLG) closed at 4.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.56 | 4.82 | 4.46 | 4.75 | 5,493,647 | +3.71% |
| 2026-10-29 | 4.61 | 4.76 | 4.525 | 4.58 | 1,776,213 | -2.76% |
| 2026-10-28 | 4.7 | 4.735 | 4.55 | 4.71 | 1,987,174 | +2.39% |
| 2026-10-27 | 4.29 | 4.64 | 4.2 | 4.6 | 2,884,932 | +11.92% |
| 2026-10-26 | 4.01 | 4.2 | 3.901 | 4.11 | 2,220,656 | +2.49% |
| 2026-10-23 | 4.14 | 4.16 | 4 | 4.01 | 2,110,776 | -2.91% |
| 2026-10-22 | 4.22 | 4.315 | 4.065 | 4.13 | 4,863,863 | -6.77% |
| 2026-10-21 | 4.31 | 4.52 | 4.21 | 4.43 | 2,764,337 | +6.49% |
| 2026-10-20 | 3.87 | 4.19 | 3.8 | 4.16 | 3,485,941 | +5.05% |
| 2026-10-19 | 4.18 | 4.2 | 3.9 | 3.96 | 2,436,154 | -0.25% |
| 2026-10-16 | 4.19 | 4.26 | 3.94 | 3.97 | 4,881,259 | -5.48% |
| 2026-10-15 | 3.905 | 4.215 | 3.76 | 4.2 | 4,606,313 | +3.45% |
| 2026-10-14 | 4.12 | 4.21 | 3.89 | 4.06 | 6,658,669 | -5.69% |
| 2026-10-13 | 4.33 | 4.515 | 4.07 | 4.305 | 5,142,788 | -3.91% |
| 2026-10-12 | 4.855 | 4.9 | 4.46 | 4.48 | 4,874,421 | -9.86% |
| 2026-10-09 | 5.2 | 5.45 | 4.85 | 4.97 | 2,727,975 | -2.74% |
| 2026-10-08 | 5.38 | 5.38 | 5.02 | 5.11 | 3,201,655 | -5.89% |
| 2026-10-07 | 5.54 | 5.54 | 5.31 | 5.43 | 2,277,474 | -3.38% |
| 2026-10-06 | 5.715 | 5.92 | 5.56 | 5.62 | 2,704,837 | +1.26% |
| 2026-10-05 | 5.67 | 5.68 | 5.33 | 5.55 | 4,174,604 | -2.63% |
| 2026-10-02 | 5.66 | 5.879 | 5.4 | 5.7 | 3,593,550 | +4.78% |
| 2026-10-01 | 5.02 | 5.56 | 4.98 | 5.44 | 4,206,696 | +8.80% |
| 2026-09-30 | 5.16 | 5.2 | 4.98 | 5 | 2,506,570 | -3.29% |
| 2026-09-29 | 5.07 | 5.25 | 5 | 5.17 | 5,614,710 | +3.40% |
| 2026-09-28 | 5.21 | 5.26 | 4.94 | 5 | 2,934,144 | -5.84% |
| 2026-09-25 | 5.37 | 5.515 | 5.25 | 5.31 | 2,683,595 | +0.57% |
| 2026-09-24 | 5.09 | 5.31 | 5.045 | 5.28 | 2,282,157 | +0.19% |
| 2026-09-23 | 5.49 | 5.55 | 5.26 | 5.27 | 2,191,962 | -4.53% |
| 2026-09-22 | 5.41 | 5.59 | 5.31 | 5.52 | 3,027,441 | +0.73% |
| 2026-09-21 | 5.33 | 5.64 | 5.285 | 5.48 | 3,133,868 | +7.45% |
| 2026-09-18 | 5.05 | 5.11 | 4.945 | 5.1 | 3,867,270 | +1.59% |
| 2026-09-17 | 5.06 | 5.23 | 4.975 | 5.02 | 3,090,551 | +3.93% |
| 2026-09-16 | 4.78 | 4.84 | 4.615 | 4.83 | 2,241,299 | +3.65% |
| 2026-09-15 | 4.75 | 4.851 | 4.62 | 4.66 | 2,145,967 | -2.71% |
| 2026-09-14 | 4.89 | 5 | 4.77 | 4.79 | 3,115,924 | -8.41% |
| 2026-09-11 | 5.255 | 5.309 | 5.17 | 5.23 | 1,597,211 | +1.36% |
| 2026-09-10 | 5.08 | 5.345 | 5.08 | 5.16 | 1,996,029 | -2.09% |
| 2026-09-09 | 5.532 | 5.63 | 5.25 | 5.27 | 1,844,244 | -5.89% |
| 2026-09-08 | 5.425 | 5.7 | 5.295 | 5.6 | 2,815,419 | +4.67% |
| 2026-09-04 | 5.24 | 5.42 | 5.17 | 5.35 | 2,672,064 | +4.49% |
| 2026-09-03 | 5.04 | 5.225 | 4.941 | 5.12 | 2,629,878 | +1.39% |
| 2026-09-02 | 5.18 | 5.239 | 5.01 | 5.05 | 2,952,399 | -1.56% |
| 2026-09-01 | 5.325 | 5.325 | 5.08 | 5.13 | 2,631,499 | -5.52% |
| 2026-08-31 | 5.49 | 5.6 | 5.3 | 5.43 | 2,873,289 | -1.09% |
| 2026-08-28 | 5.83 | 5.85 | 5.47 | 5.49 | 2,296,771 | -6.47% |
| 2026-08-27 | 6.06 | 6.13 | 5.85 | 5.87 | 1,924,078 | +0.69% |
| 2026-08-26 | 5.89 | 6.105 | 5.795 | 5.83 | 2,288,310 | -1.85% |
| 2026-08-25 | 5.99 | 6.02 | 5.85 | 5.94 | 1,723,010 | +2.24% |
| 2026-08-24 | 6 | 6.1 | 5.75 | 5.81 | 1,963,922 | -6.14% |
| 2026-08-21 | 6.19 | 6.32 | 6.04 | 6.19 | 1,777,691 | +1.48% |
| 2026-08-20 | 6.175 | 6.193 | 5.93 | 6.1 | 2,772,702 | -2.24% |
| 2026-08-19 | 6.5 | 6.7 | 6.135 | 6.24 | 3,197,262 | -6.02% |
| 2026-08-18 | 7.005 | 7.13 | 6.55 | 6.64 | 3,680,246 | -10.51% |
| 2026-08-17 | 7.435 | 7.68 | 7.15 | 7.42 | 2,725,912 | -1.98% |
| 2026-08-14 | 7.35 | 7.8 | 7.35 | 7.57 | 2,639,129 | +3.84% |
| 2026-08-13 | 7.89 | 8.1 | 7.25 | 7.29 | 3,288,103 | -8.99% |
| 2026-08-12 | 8.02 | 8.24 | 7.58 | 8.01 | 3,615,670 | +5.95% |
| 2026-08-11 | 7.88 | 8.22 | 7.39 | 7.56 | 3,318,117 | -0.66% |
| 2026-08-10 | 8.1 | 8.32 | 7.58 | 7.61 | 3,369,465 | -6.17% |
| 2026-08-07 | 7.85 | 8.22 | 7.77 | 8.11 | 2,934,259 | +6.85% |
| 2026-08-06 | 7.07 | 7.928 | 7.005 | 7.59 | 2,562,610 | +4.40% |
| 2026-08-05 | 7.71 | 7.94 | 7.255 | 7.27 | 3,059,046 | -8.55% |
| 2026-08-04 | 7.93 | 8.1 | 7.61 | 7.95 | 5,863,998 | +16.57% |
| 2026-08-03 | 6.21 | 6.85 | 6.07 | 6.82 | 2,820,637 | +5.57% |
| 2026-07-31 | 6.3 | 6.57 | 6.11 | 6.46 | 4,245,491 | +6.95% |
| 2026-07-30 | 5.83 | 6.105 | 5.725 | 6.04 | 2,789,816 | +13.00% |
| 2026-07-29 | 5.78 | 5.86 | 5.32 | 5.345 | 2,575,839 | -7.20% |
| 2026-07-28 | 5.83 | 5.83 | 5.341 | 5.76 | 3,277,381 | -6.04% |
| 2026-07-27 | 6.07 | 6.25 | 5.7 | 6.13 | 2,428,815 | +1.32% |
| 2026-07-24 | 6.64 | 6.64 | 6.04 | 6.05 | 2,812,935 | -9.43% |
| 2026-07-23 | 6.59 | 6.885 | 6.49 | 6.68 | 2,116,382 | -1.33% |
| 2026-07-22 | 6.9 | 7.39 | 6.685 | 6.77 | 4,568,967 | -1.60% |
| 2026-07-21 | 6.15 | 6.895 | 6.14 | 6.88 | 3,656,081 | +15.63% |
| 2026-07-20 | 6.24 | 6.35 | 5.94 | 5.95 | 2,767,206 | -4.49% |
| 2026-07-17 | 5.995 | 6.425 | 5.89 | 6.23 | 2,832,182 | -0.95% |
| 2026-07-16 | 6.48 | 6.54 | 6.2 | 6.29 | 3,159,562 | -6.81% |
| 2026-07-15 | 6.89 | 7.19 | 6.52 | 6.75 | 3,021,601 | -1.75% |
| 2026-07-14 | 6.72 | 7.011 | 6.72 | 6.87 | 2,533,540 | +6.18% |
| 2026-07-13 | 6.59 | 6.68 | 6.3 | 6.47 | 3,197,010 | -5.27% |
| 2026-07-10 | 7.03 | 7.08 | 6.58 | 6.83 | 2,582,815 | -3.67% |
| 2026-07-09 | 7.13 | 7.255 | 6.9 | 7.09 | 2,653,835 | +3.65% |
| 2026-07-08 | 6.63 | 6.99 | 6.38 | 6.84 | 3,797,093 | +1.56% |
| 2026-07-07 | 7.215 | 7.33 | 6.6 | 6.735 | 4,579,401 | -8.99% |
| 2026-07-06 | 7.47 | 7.67 | 7.33 | 7.4 | 2,927,010 | +0.48% |
| 2026-07-02 | 8.15 | 8.465 | 7.295 | 7.365 | 4,339,307 | -9.30% |
| 2026-07-01 | 8.915 | 9.12 | 8.08 | 8.12 | 4,084,434 | -14.16% |
| 2026-06-30 | 9.11 | 9.67 | 9.05 | 9.46 | 3,899,450 | +3.05% |
| 2026-06-29 | 8.33 | 9.21 | 8.045 | 9.18 | 6,461,426 | +16.35% |
| 2026-06-26 | 7.86 | 8.07 | 7.71 | 7.89 | 26,702,006 | -3.31% |
| 2026-06-25 | 8.6 | 8.69 | 7.76 | 8.16 | 3,833,872 | -2.74% |
| 2026-06-24 | 9.22 | 9.27 | 8.19 | 8.39 | 4,933,169 | -9.40% |
| 2026-06-23 | 9.25 | 9.626 | 9.12 | 9.26 | 2,648,457 | -7.68% |
| 2026-06-22 | 9.72 | 10.575 | 9.31 | 10.03 | 4,146,826 | +2.56% |
| 2026-06-18 | 9.7 | 10 | 9.26 | 9.78 | 5,064,324 | +5.39% |
| 2026-06-17 | 9.54 | 9.66 | 9.187 | 9.28 | 3,351,066 | -1.17% |
| 2026-06-16 | 9.93 | 10.01 | 9.26 | 9.39 | 3,484,378 | -6.85% |
| 2026-06-15 | 10.08 | 10.4 | 9.765 | 10.08 | 4,479,229 | +5.11% |
| 2026-06-12 | 10.01 | 10.15 | 9.44 | 9.59 | 3,694,090 | -4.48% |
| 2026-06-11 | 9.35 | 10.15 | 9.23 | 10.04 | 3,789,541 | +8.78% |
| 2026-06-10 | 9.23 | 9.91 | 9.17 | 9.23 | 3,981,245 | -1.91% |
| 2026-06-09 | 10.45 | 10.6 | 8.83 | 9.41 | 6,285,876 | -8.64% |
| 2026-06-08 | 10.87 | 10.87 | 9.89 | 10.3 | 4,940,127 | +1.58% |
| 2026-06-05 | 11.7 | 11.75 | 10.12 | 10.14 | 5,509,318 | -16.75% |
| 2026-06-04 | 11.92 | 12.89 | 11.61 | 12.18 | 4,724,226 | -0.90% |
| 2026-06-03 | 12.57 | 13.17 | 12.013 | 12.29 | 6,994,835 | -3.38% |
| 2026-06-02 | 11.89 | 13.65 | 11.68 | 12.72 | 11,221,529 | +15.43% |
| 2026-06-01 | 10.4 | 11.78 | 10.22 | 11.02 | 6,367,933 | +1.47% |
| 2026-05-29 | 11.32 | 11.32 | 10.4 | 10.86 | 8,432,857 | -5.24% |
| 2026-05-28 | 11.795 | 12.2 | 11.26 | 11.46 | 4,781,040 | -1.21% |
| 2026-05-27 | 11.9 | 11.9 | 11 | 11.6 | 4,991,459 | -3.09% |
| 2026-05-26 | 13.035 | 13.3 | 11.69 | 11.97 | 7,391,218 | -6.85% |
| 2026-05-22 | 13.43 | 13.58 | 12.52 | 12.85 | 6,633,628 | -2.43% |
| 2026-05-21 | 11.73 | 13.215 | 11.48 | 13.17 | 6,299,426 | +12.66% |
| 2026-05-20 | 11.81 | 12.15 | 11.01 | 11.69 | 5,442,095 | +0.86% |
| 2026-05-19 | 11.425 | 11.92 | 10.67 | 11.59 | 6,468,260 | +0.00% |
| 2026-05-18 | 13.35 | 13.45 | 11.4 | 11.59 | 10,519,790 | -15.09% |
| 2026-05-15 | 14.1 | 14.35 | 13.5 | 13.65 | 7,905,658 | -8.57% |
| 2026-05-14 | 17.025 | 17.025 | 14.28 | 14.93 | 17,015,195 | -18.03% |
| 2026-05-13 | 16.86 | 18.709 | 15.9 | 18.215 | 12,654,779 | +14.34% |
| 2026-05-12 | 16.132 | 17.15 | 15.1 | 15.93 | 7,210,741 | -5.52% |