5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
-10.58%
3 MONTH PERFORMANCE
+64.57%
6 MONTH PERFORMANCE
+177.53%
YEAR-TO-DATE PERFORMANCE
+4.07%
1 YEAR PERFORMANCE
+355.06%
Lightpath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.25 | $11.24 (-0.09%) | $11.71 | $10.98 | 1.49 M | $541.66 M |
| 02/17/2026 | $11.50 | $11.18 (-2.78%) | $11.50 | $10.40 | 2.10 M | $525.45 M |
| 02/13/2026 | $12.28 | $11.52 (-6.19%) | $12.33 | $11.33 | 2.62 M | $541.43 M |
| 02/12/2026 | $10.79 | $12.48 (15.66%) | $12.50 | $10.50 | 7.34 M | $586.55 M |
| 02/11/2026 | $11.20 | $10.27 (-8.3%) | $11.33 | $9.80 | 2.41 M | $482.68 M |
| 02/10/2026 | $11.26 | $11.01 (-2.22%) | $11.48 | $10.50 | 1.87 M | $517.46 M |
| 02/09/2026 | $10.59 | $11.33 (6.99%) | $11.57 | $10.54 | 2.86 M | $532.50 M |
| 02/06/2026 | $9.45 | $10.56 (11.75%) | $10.96 | $9.35 | 2.71 M | $457.12 M |
| 02/05/2026 | $9.01 | $9.06 (0.55%) | $9.80 | $8.72 | 2.92 M | $392.19 M |
| 02/04/2026 | $10.96 | $9.40 (-14.23%) | $10.96 | $8.95 | 3.90 M | $406.91 M |
| 02/03/2026 | $10.89 | $10.89 (0%) | $11.03 | $10.01 | 2.32 M | $471.41 M |
| 02/02/2026 | $10.28 | $10.50 (2.14%) | $11.24 | $10.25 | 2.22 M | $454.52 M |
| 01/30/2026 | $11.30 | $10.42 (-7.79%) | $11.52 | $10.31 | 2.97 M | $451.06 M |
| 01/29/2026 | $11.61 | $11.49 (-1.03%) | $11.74 | $10.68 | 2.28 M | $497.38 M |
| 01/28/2026 | $11.39 | $11.28 (-0.97%) | $12.19 | $11.10 | 2.54 M | $488.29 M |
| 01/27/2026 | $10.13 | $11.25 (11.06%) | $11.33 | $9.85 | 4.18 M | $486.99 M |
| 01/26/2026 | $12.16 | $10.23 (-15.87%) | $12.22 | $10.08 | 6.17 M | $442.84 M |
| 01/23/2026 | $14.39 | $12.44 (-13.55%) | $14.41 | $12.42 | 4.55 M | $538.50 M |
| 01/22/2026 | $13.89 | $14.33 (3.17%) | $14.68 | $13.37 | 2.73 M | $620.32 M |
| 01/21/2026 | $14.99 | $13.64 (-9.01%) | $15.24 | $12.52 | 5.03 M | $590.45 M |
| 01/20/2026 | $12.00 | $14.00 (16.67%) | $14.56 | $11.81 | 4.82 M | $606.03 M |
| 01/16/2026 | $13.25 | $12.57 (-5.13%) | $13.69 | $12.45 | 3.63 M | $544.13 M |
| 01/15/2026 | $14.05 | $13.17 (-6.26%) | $15.04 | $13.15 | 7.34 M | $570.10 M |
| 01/14/2026 | $11.62 | $13.23 (13.86%) | $13.40 | $11.03 | 5.89 M | $572.70 M |
| 01/13/2026 | $12.12 | $11.66 (-3.8%) | $12.30 | $11.59 | 1.76 M | $504.74 M |
| 01/12/2026 | $12.29 | $11.99 (-2.44%) | $12.46 | $11.42 | 1.93 M | $519.02 M |
| 01/09/2026 | $12.72 | $12.34 (-2.99%) | $12.75 | $12.10 | 2.03 M | $534.17 M |
| 01/08/2026 | $12.09 | $12.63 (4.47%) | $12.73 | $11.75 | 2.42 M | $546.73 M |
| 01/07/2026 | $11.51 | $12.20 (5.99%) | $12.49 | $11.29 | 2.72 M | $528.11 M |
| 01/06/2026 | $11.63 | $11.52 (-0.95%) | $11.69 | $11.07 | 1.89 M | $498.68 M |
| 01/05/2026 | $12.02 | $11.69 (-2.75%) | $12.10 | $10.90 | 2.82 M | $506.04 M |
| 01/02/2026 | $11.13 | $11.72 (5.3%) | $11.78 | $10.50 | 2.46 M | $507.33 M |
| 12/31/2025 | $10.58 | $10.80 (2.08%) | $11.32 | $10.50 | 3.41 M | $467.51 M |
| 12/30/2025 | $10.29 | $10.56 (2.62%) | $10.78 | $10.00 | 3.45 M | $457.12 M |
| 12/29/2025 | $8.85 | $10.29 (16.27%) | $10.55 | $8.66 | 4.36 M | $445.43 M |
| 12/26/2025 | $9.03 | $9.02 (-0.11%) | $9.41 | $8.82 | 2.05 M | $390.46 M |
| 12/24/2025 | $8.71 | $9.03 (3.67%) | $9.23 | $8.51 | 1.12 M | $390.89 M |
| 12/23/2025 | $8.40 | $8.71 (3.69%) | $9.02 | $8.35 | 1.48 M | $377.04 M |
| 12/22/2025 | $7.78 | $8.53 (9.64%) | $8.70 | $7.64 | 1.35 M | $369.25 M |
| 12/19/2025 | $7.18 | $7.64 (6.41%) | $7.78 | $7.17 | 1.29 M | $330.72 M |
| 12/18/2025 | $7.12 | $7.18 (0.84%) | $7.58 | $6.92 | 820.33 K | $310.81 M |
| 12/17/2025 | $7.39 | $6.88 (-6.9%) | $7.49 | $6.87 | 951.44 K | $297.82 M |
| 12/16/2025 | $7.43 | $7.33 (-1.35%) | $7.70 | $7.07 | 1.37 M | $317.30 M |
| 12/15/2025 | $8.26 | $7.49 (-9.32%) | $8.27 | $7.43 | 2.37 M | $324.23 M |
| 12/12/2025 | $8.86 | $8.10 (-8.58%) | $9.20 | $8.10 | 4.25 M | $350.63 M |
| 12/11/2025 | $8.78 | $9.12 (3.87%) | $9.34 | $8.46 | 1.73 M | $394.79 M |
| 12/10/2025 | $8.81 | $8.82 (0.11%) | $8.97 | $8.29 | 789.90 K | $381.80 M |
| 12/09/2025 | $8.67 | $8.80 (1.5%) | $8.98 | $8.48 | 745.85 K | $380.93 M |
| 12/08/2025 | $8.82 | $8.74 (-0.91%) | $9.17 | $8.60 | 970.53 K | $378.34 M |
| 12/05/2025 | $9.00 | $8.80 (-2.22%) | $9.07 | $8.65 | 752.10 K | $380.93 M |
| 12/04/2025 | $8.35 | $9.02 (8.02%) | $9.13 | $8.27 | 1.58 M | $390.46 M |
| 12/03/2025 | $7.85 | $8.35 (6.37%) | $8.44 | $7.66 | 902.50 K | $361.45 M |
| 12/02/2025 | $7.24 | $7.92 (9.39%) | $8.12 | $7.19 | 1.58 M | $342.84 M |
| 12/01/2025 | $7.14 | $7.17 (0.42%) | $7.29 | $7.00 | 737.73 K | $310.37 M |
| 11/28/2025 | $6.99 | $7.35 (5.15%) | $7.39 | $6.97 | 418.41 K | $318.17 M |
| 11/26/2025 | $6.93 | $6.92 (-0.14%) | $7.06 | $6.80 | 467.73 K | $299.55 M |
| 11/25/2025 | $6.72 | $6.91 (2.83%) | $6.96 | $6.51 | 673.39 K | $299.12 M |
| 11/24/2025 | $6.26 | $6.79 (8.47%) | $6.82 | $6.23 | 1.15 M | $293.93 M |
| 11/21/2025 | $6.24 | $6.21 (-0.48%) | $6.30 | $5.83 | 1.14 M | $268.82 M |
| 11/20/2025 | $7.00 | $6.18 (-11.71%) | $7.23 | $6.14 | 1.18 M | $267.52 M |
| 11/19/2025 | $6.88 | $6.72 (-2.33%) | $7.34 | $6.61 | 803.41 K | $290.89 M |
| 11/18/2025 | $6.69 | $6.83 (2.09%) | $7.01 | $6.52 | 1.26 M | $295.66 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.
