5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+20.51%
3 MONTH PERFORMANCE
-21.67%
6 MONTH PERFORMANCE
+49.68%
YEAR-TO-DATE PERFORMANCE
-33.43%
1 YEAR PERFORMANCE
+65.49%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.35 | $2.35 (0%) | $2.41 | $2.28 | 79,022 | $93.36 M |
| 04/29/2025 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.34 | 72,700 | $94.95 M |
| 04/28/2025 | $2.26 | $2.39 (5.75%) | $2.50 | $2.25 | 346,100 | $94.95 M |
| 04/25/2025 | $2.11 | $2.19 (3.79%) | $2.23 | $2.08 | 92,800 | $87.01 M |
| 04/24/2025 | $1.98 | $2.12 (7.07%) | $2.17 | $1.98 | 48,700 | $84.23 M |
| 04/23/2025 | $2.02 | $2.00 (-0.99%) | $2.08 | $1.97 | 73,128 | $79.46 M |
| 04/22/2025 | $1.90 | $1.94 (2.11%) | $2.03 | $1.90 | 64,113 | $77.07 M |
| 04/21/2025 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.93 | 58,000 | $77.87 M |
| 04/17/2025 | $2.09 | $2.02 (-3.35%) | $2.13 | $1.96 | 43,207 | $80.25 M |
| 04/16/2025 | $1.98 | $2.07 (4.55%) | $2.08 | $1.92 | 131,600 | $82.24 M |
| 04/15/2025 | $1.89 | $2.01 (6.35%) | $2.07 | $1.85 | 171,200 | $79.86 M |
| 04/14/2025 | $1.83 | $1.87 (2.19%) | $1.89 | $1.77 | 70,740 | $74.29 M |
| 04/11/2025 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.73 | 101,500 | $69.13 M |
| 04/10/2025 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.73 | 72,800 | $69.92 M |
| 04/09/2025 | $1.65 | $1.85 (12.12%) | $1.91 | $1.62 | 112,740 | $73.50 M |
| 04/08/2025 | $1.93 | $1.65 (-14.51%) | $1.93 | $1.61 | 150,542 | $65.55 M |
| 04/07/2025 | $1.69 | $1.84 (8.88%) | $1.88 | $1.69 | 120,739 | $73.10 M |
| 04/04/2025 | $1.77 | $1.74 (-1.69%) | $1.84 | $1.65 | 214,112 | $69.13 M |
| 04/03/2025 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.78 | 216,204 | $75.48 M |
| 04/02/2025 | $2.24 | $2.01 (-10.27%) | $2.24 | $1.90 | 72,700 | $79.86 M |
| 04/01/2025 | $2.01 | $1.95 (-2.99%) | $2.05 | $1.93 | 147,000 | $77.47 M |
| 03/31/2025 | $1.95 | $2.01 (3.08%) | $2.03 | $1.93 | 177,035 | $79.86 M |
| 03/28/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $1.95 | 138,447 | $80.25 M |
| 03/27/2025 | $2.09 | $2.09 (0%) | $2.18 | $2.06 | 49,600 | $83.03 M |
| 03/26/2025 | $2.15 | $2.08 (-3.26%) | $2.23 | $2.03 | 100,400 | $82.64 M |
| 03/25/2025 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.14 | 41,771 | $85.42 M |
| 03/24/2025 | $2.33 | $2.21 (-5.15%) | $2.40 | $2.15 | 115,500 | $87.80 M |
| 03/21/2025 | $2.15 | $2.28 (6.05%) | $2.33 | $2.00 | 125,900 | $90.58 M |
| 03/20/2025 | $2.22 | $2.18 (-1.8%) | $2.23 | $2.14 | 46,221 | $86.61 M |
| 03/19/2025 | $2.24 | $2.26 (0.89%) | $2.29 | $2.21 | 86,400 | $89.79 M |
| 03/18/2025 | $2.11 | $2.21 (4.74%) | $2.27 | $2.11 | 139,800 | $87.80 M |
| 03/17/2025 | $2.06 | $2.10 (1.94%) | $2.14 | $2.01 | 89,038 | $83.43 M |
| 03/14/2025 | $1.94 | $2.08 (7.22%) | $2.11 | $1.91 | 80,615 | $82.64 M |
| 03/13/2025 | $2.01 | $1.93 (-3.98%) | $2.16 | $1.92 | 94,314 | $76.68 M |
| 03/12/2025 | $2.01 | $2.01 (0%) | $2.12 | $1.97 | 40,600 | $79.86 M |
| 03/11/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 88,526 | $79.46 M |
| 03/10/2025 | $2.19 | $1.99 (-9.13%) | $2.26 | $1.96 | 232,300 | $79.06 M |
| 03/07/2025 | $2.25 | $2.19 (-2.67%) | $2.29 | $2.12 | 181,730 | $87.01 M |
| 03/06/2025 | $2.31 | $2.27 (-1.73%) | $2.44 | $2.24 | 233,016 | $90.18 M |
| 03/05/2025 | $2.14 | $2.25 (5.14%) | $2.29 | $2.04 | 178,592 | $89.39 M |
| 03/04/2025 | $2.09 | $2.15 (2.87%) | $2.19 | $1.95 | 254,200 | $85.42 M |
| 03/03/2025 | $2.34 | $2.13 (-8.97%) | $2.40 | $2.08 | 215,800 | $84.62 M |
| 02/28/2025 | $2.20 | $2.28 (3.64%) | $2.48 | $2.15 | 120,000 | $90.58 M |
| 02/27/2025 | $2.37 | $2.23 (-5.91%) | $2.38 | $2.21 | 191,400 | $88.60 M |
| 02/26/2025 | $2.39 | $2.29 (-4.18%) | $2.48 | $2.27 | 284,733 | $90.98 M |
| 02/25/2025 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.32 | 244,400 | $95.35 M |
| 02/24/2025 | $2.38 | $2.45 (2.94%) | $2.49 | $2.31 | 293,020 | $97.34 M |
| 02/21/2025 | $2.52 | $2.44 (-3.17%) | $2.57 | $2.40 | 234,305 | $96.94 M |
| 02/20/2025 | $2.62 | $2.53 (-3.44%) | $2.62 | $2.46 | 279,200 | $100.51 M |
| 02/19/2025 | $2.47 | $2.65 (7.29%) | $2.68 | $2.41 | 595,100 | $105.28 M |
| 02/18/2025 | $2.64 | $2.47 (-6.44%) | $2.69 | $2.42 | 640,226 | $98.13 M |
| 02/14/2025 | $2.90 | $2.64 (-8.97%) | $2.96 | $2.61 | 581,168 | $104.88 M |
| 02/13/2025 | $3.20 | $2.85 (-10.94%) | $3.25 | $2.32 | 1.98 M | $113.23 M |
| 02/12/2025 | $3.47 | $3.51 (1.15%) | $3.60 | $3.37 | 274,600 | $139.45 M |
| 02/11/2025 | $3.39 | $3.46 (2.06%) | $3.50 | $3.36 | 180,806 | $137.46 M |
| 02/10/2025 | $3.31 | $3.42 (3.32%) | $3.45 | $3.22 | 144,600 | $135.87 M |
| 02/07/2025 | $3.44 | $3.32 (-3.49%) | $3.46 | $3.27 | 167,740 | $131.34 M |
| 02/06/2025 | $3.26 | $3.40 (4.29%) | $3.40 | $3.19 | 166,738 | $134.51 M |
| 02/05/2025 | $3.13 | $3.26 (4.15%) | $3.30 | $3.13 | 243,145 | $128.97 M |
| 02/04/2025 | $3.24 | $3.16 (-2.47%) | $3.25 | $3.04 | 285,181 | $125.01 M |
| 02/03/2025 | $2.80 | $3.20 (14.29%) | $3.23 | $2.75 | 375,227 | $126.60 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.
