LightPath Technologies, Inc. - LPTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.02	12	12	13.5	11.85	3.85M
February 19, 2026	11.35	13.6	13.6	13.76	11.33	4.06M
February 18, 2026	11.25	11.24	11.24	11.71	10.98	1.52M
February 17, 2026	11.63	11.18	11.18	11.63	10.42	2.07M
February 13, 2026	12.28	11.52	11.52	12.33	11.33	2.6M
February 12, 2026	10.79	12.48	12.48	12.5	10.5	7.34M
February 11, 2026	11.2	10.27	10.27	11.33	9.8	2.41M
February 10, 2026	11.26	11.01	11.01	11.48	10.5	1.87M
February 09, 2026	10.59	11.33	11.33	11.57	10.54	2.86M
February 06, 2026	9.45	10.56	10.56	10.96	9.35	2.71M
February 05, 2026	9.01	9.06	9.06	9.8	8.72	2.92M
February 04, 2026	10.91	9.4	9.4	10.96	8.96	3.87M
February 03, 2026	10.89	10.89	10.89	11.03	10.01	2.29M
February 02, 2026	10.28	10.5	10.5	11.24	10.25	2.22M
January 30, 2026	11.3	10.42	10.42	11.52	10.31	2.96M
January 29, 2026	11.61	11.49	11.49	11.74	10.68	2.26M
January 28, 2026	11.39	11.28	11.28	12.19	11.1	2.51M
January 27, 2026	10.13	11.25	11.25	11.33	9.85	4.16M
January 26, 2026	12.16	10.23	10.23	12.22	10.08	6.17M
January 23, 2026	14.39	12.44	12.44	14.41	12.42	4.55M
January 22, 2026	13.67	14.33	14.33	14.68	13.38	2.66M
January 21, 2026	14.96	13.64	13.64	15.24	12.53	5.01M
January 20, 2026	12	14	14	14.56	11.81	4.82M
January 16, 2026	13.25	12.57	12.57	13.69	12.45	3.55M
January 15, 2026	14.05	13.17	13.17	15.04	13.15	7.34M
January 14, 2026	11.62	13.23	13.23	13.39	11.03	5.67M
January 13, 2026	12.12	11.66	11.66	12.25	11.6	1.7M
January 12, 2026	12.29	11.99	11.99	12.46	11.42	1.93M
January 09, 2026	12.71	12.34	12.34	12.75	12.1	2.03M
January 08, 2026	12.09	12.6	12.6	12.73	11.75	2.34M
January 07, 2026	11.51	12.2	12.2	12.49	11.29	2.72M
January 06, 2026	11.61	11.52	11.52	11.69	11.07	1.89M
January 05, 2026	12.02	11.69	11.69	12.1	10.9	2.82M
January 02, 2026	11.13	11.71	11.71	11.72	10.5	2.33M
December 31, 2025	10.57	10.8	10.8	11.32	10.5	3.35M
December 30, 2025	10.29	10.56	10.56	10.78	10	3.45M
December 29, 2025	8.85	10.29	10.29	10.55	8.66	4.36M
December 26, 2025	9.03	9.03	9.03	9.41	8.82	1.83M
December 24, 2025	8.71	9.03	9.03	9.23	8.51	1.12M
December 23, 2025	8.4	8.71	8.71	9.02	8.35	1.48M
December 22, 2025	7.78	8.53	8.53	8.7	7.64	1.35M
December 19, 2025	7.18	7.64	7.64	7.78	7.17	1.29M
December 18, 2025	7.12	7.18	7.18	7.58	6.92	820,333
December 17, 2025	7.39	6.88	6.88	7.49	6.87	951,442
December 16, 2025	7.43	7.33	7.33	7.7	7.07	1.37M
December 15, 2025	8.26	7.49	7.49	8.27	7.43	2.37M
December 12, 2025	8.86	8.1	8.1	9.2	8.1	4.25M
December 11, 2025	8.78	9.12	9.12	9.34	8.46	1.73M
December 10, 2025	8.81	8.82	8.82	8.97	8.29	789,900
December 09, 2025	8.67	8.8	8.8	8.98	8.48	745,848
December 08, 2025	8.82	8.74	8.74	9.17	8.6	970,528
December 05, 2025	9	8.8	8.8	9.07	8.65	752,053
December 04, 2025	8.28	9.02	9.02	9.13	8.27	1.57M
December 03, 2025	7.85	8.35	8.35	8.44	7.66	902,000
December 02, 2025	7.24	7.92	7.92	8.12	7.19	1.58M
December 01, 2025	7.14	7.17	7.17	7.29	7	737,732
November 28, 2025	6.99	7.35	7.35	7.39	6.97	418,413
November 26, 2025	6.93	6.92	6.92	7.06	6.8	467,733
November 25, 2025	6.72	6.91	6.91	6.93	6.51	673,342
November 24, 2025	6.26	6.79	6.79	6.82	6.23	1.15M

LightPath Technologies, Inc. (LPTH) NASDAQ