5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
-42.69%
6 MONTH PERFORMANCE
+43.88%
YEAR-TO-DATE PERFORMANCE
-43.34%
1 YEAR PERFORMANCE
+44.93%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $2.97 | $3.00 (1.01%) | $3.08 | $2.92 | 146,838 | $118.68 M |
| 01/30/2025 | $2.93 | $2.95 (0.68%) | $3.03 | $2.92 | 143,341 | $116.71 M |
| 01/29/2025 | $3.05 | $2.97 (-2.62%) | $3.13 | $2.92 | 159,012 | $117.50 M |
| 01/28/2025 | $3.03 | $3.04 (0.33%) | $3.11 | $2.90 | 179,700 | $120.27 M |
| 01/27/2025 | $3.12 | $3.05 (-2.24%) | $3.20 | $2.94 | 246,692 | $120.66 M |
| 01/24/2025 | $3.24 | $3.23 (-0.31%) | $3.33 | $3.12 | 206,700 | $127.78 M |
| 01/23/2025 | $3.38 | $3.27 (-3.25%) | $3.43 | $3.20 | 206,411 | $129.37 M |
| 01/22/2025 | $3.47 | $3.43 (-1.15%) | $3.67 | $3.38 | 287,726 | $135.70 M |
| 01/21/2025 | $3.50 | $3.42 (-2.29%) | $3.50 | $3.18 | 470,800 | $135.30 M |
| 01/17/2025 | $3.12 | $3.37 (8.01%) | $3.43 | $3.11 | 353,500 | $133.32 M |
| 01/16/2025 | $3.11 | $3.06 (-1.61%) | $3.17 | $2.93 | 188,739 | $121.06 M |
| 01/15/2025 | $3.08 | $3.11 (0.97%) | $3.22 | $3.00 | 311,800 | $123.04 M |
| 01/14/2025 | $3.05 | $2.97 (-2.62%) | $3.10 | $2.88 | 255,847 | $117.50 M |
| 01/13/2025 | $2.82 | $2.98 (5.67%) | $3.20 | $2.70 | 648,200 | $117.89 M |
| 01/10/2025 | $3.23 | $3.13 (-3.1%) | $3.31 | $3.04 | 386,262 | $123.83 M |
| 01/08/2025 | $3.75 | $3.30 (-12%) | $3.80 | $3.24 | 1.03 M | $130.55 M |
| 01/07/2025 | $4.24 | $3.89 (-8.25%) | $4.24 | $3.74 | 702,234 | $153.89 M |
| 01/06/2025 | $4.30 | $4.24 (-1.4%) | $4.42 | $4.03 | 726,300 | $167.74 M |
| 01/03/2025 | $3.96 | $4.14 (4.55%) | $4.14 | $3.81 | 1.00 M | $163.78 M |
| 01/02/2025 | $3.61 | $3.79 (4.99%) | $4.09 | $3.61 | 802,974 | $149.94 M |
| 12/31/2024 | $3.62 | $3.53 (-2.49%) | $3.62 | $3.39 | 386,100 | $139.65 M |
| 12/30/2024 | $3.65 | $3.67 (0.55%) | $3.83 | $3.38 | 815,500 | $145.19 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.
