5 DAY PERFORMANCE
+20.11%
1 MONTH PERFORMANCE
+131.69%
3 MONTH PERFORMANCE
+182.67%
6 MONTH PERFORMANCE
+214.07%
YEAR-TO-DATE PERFORMANCE
+20.11%
1 YEAR PERFORMANCE
+244.72%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $4.30 | $4.24 (-1.4%) | $4.42 | $4.03 | 719,200 | $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 |
| 12/27/2024 | $3.30 | $3.49 (5.76%) | $3.59 | $3.19 | 780,712 | $138.07 M |
| 12/26/2024 | $3.27 | $3.10 (-5.2%) | $3.49 | $3.03 | 538,200 | $122.64 M |
| 12/24/2024 | $3.30 | $3.25 (-1.52%) | $3.40 | $3.01 | 517,100 | $128.57 M |
| 12/23/2024 | $2.73 | $3.25 (19.05%) | $3.35 | $2.73 | 1.07 M | $128.57 M |
| 12/20/2024 | $2.60 | $2.69 (3.46%) | $2.70 | $2.52 | 304,500 | $106.42 M |
| 12/19/2024 | $2.68 | $2.60 (-2.99%) | $2.80 | $2.36 | 402,130 | $102.86 M |
| 12/18/2024 | $2.55 | $2.64 (3.53%) | $2.86 | $2.44 | 883,336 | $104.44 M |
| 12/17/2024 | $2.16 | $2.52 (16.67%) | $2.54 | $2.11 | 683,600 | $99.69 M |
| 12/16/2024 | $2.24 | $2.19 (-2.23%) | $2.33 | $2.10 | 517,111 | $86.64 M |
| 12/13/2024 | $1.97 | $2.23 (13.2%) | $2.26 | $1.95 | 853,500 | $88.22 M |
| 12/12/2024 | $1.94 | $1.94 (0%) | $1.96 | $1.88 | 193,050 | $76.75 M |
| 12/11/2024 | $1.94 | $1.93 (-0.52%) | $1.97 | $1.85 | 268,000 | $76.35 M |
| 12/10/2024 | $1.85 | $1.90 (2.7%) | $1.95 | $1.81 | 284,813 | $75.17 M |
| 12/09/2024 | $1.87 | $1.85 (-1.07%) | $1.94 | $1.81 | 254,233 | $73.19 M |
| 12/06/2024 | $1.78 | $1.83 (2.81%) | $1.90 | $1.75 | 241,641 | $72.40 M |
| 12/05/2024 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.75 | 182,100 | $70.42 M |
| 12/04/2024 | $1.91 | $1.83 (-4.19%) | $1.97 | $1.75 | 293,530 | $72.40 M |
| 12/03/2024 | $1.83 | $1.86 (1.64%) | $2.04 | $1.83 | 704,238 | $73.58 M |
| 12/02/2024 | $1.65 | $1.83 (10.91%) | $1.85 | $1.60 | 440,217 | $72.40 M |
| 11/29/2024 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.65 | 58,507 | $65.67 M |
| 11/27/2024 | $1.61 | $1.66 (3.11%) | $1.68 | $1.61 | 66,106 | $65.67 M |
| 11/26/2024 | $1.60 | $1.66 (3.75%) | $1.73 | $1.57 | 120,883 | $65.67 M |
| 11/25/2024 | $1.52 | $1.65 (8.55%) | $1.70 | $1.52 | 182,107 | $65.28 M |
| 11/22/2024 | $1.52 | $1.49 (-1.97%) | $1.68 | $1.49 | 356,300 | $58.95 M |
| 11/21/2024 | $1.49 | $1.50 (0.67%) | $1.54 | $1.49 | 79,127 | $59.34 M |
| 11/20/2024 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.49 | 258,125 | $59.34 M |
| 11/19/2024 | $1.50 | $1.57 (4.67%) | $1.58 | $1.47 | 72,438 | $62.11 M |
| 11/18/2024 | $1.45 | $1.53 (5.52%) | $1.54 | $1.45 | 51,224 | $60.53 M |
| 11/15/2024 | $1.56 | $1.46 (-6.41%) | $1.57 | $1.40 | 197,110 | $57.76 M |
| 11/14/2024 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.56 | 5,700 | $61.72 M |
| 11/13/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.58 | 15,933 | $63.30 M |
| 11/12/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.57 | 37,105 | $63.30 M |
| 11/11/2024 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.56 | 27,100 | $62.11 M |
| 11/08/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.53 | 34,015 | $61.72 M |
| 11/07/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.53 | 27,814 | $62.51 M |
| 11/06/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.54 | 21,103 | $63.30 M |
| 11/05/2024 | $1.53 | $1.59 (3.92%) | $1.59 | $1.52 | 31,832 | $62.90 M |
| 11/04/2024 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.52 | 21,901 | $59.44 M |
| 11/01/2024 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.55 | 32,500 | $61.00 M |
| 10/31/2024 | $1.58 | $1.59 (0.63%) | $1.64 | $1.56 | 38,100 | $61.77 M |
| 10/30/2024 | $1.57 | $1.58 (0.64%) | $1.64 | $1.57 | 44,700 | $61.38 M |
| 10/29/2024 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.51 | 90,331 | $59.44 M |
| 10/28/2024 | $1.65 | $1.70 (3.03%) | $1.71 | $1.61 | 34,300 | $66.05 M |
| 10/25/2024 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.65 | 29,313 | $64.49 M |
| 10/24/2024 | $1.63 | $1.72 (5.52%) | $1.74 | $1.63 | 140,300 | $66.82 M |
| 10/23/2024 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.60 | 38,846 | $62.16 M |
| 10/22/2024 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.60 | 26,939 | $63.71 M |
| 10/21/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.65 | 70,000 | $65.27 M |
| 10/18/2024 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.63 | 44,234 | $63.71 M |
| 10/17/2024 | $1.61 | $1.61 (0%) | $1.62 | $1.57 | 41,428 | $62.55 M |
| 10/16/2024 | $1.61 | $1.62 (0.62%) | $1.65 | $1.60 | 69,100 | $62.94 M |
| 10/15/2024 | $1.56 | $1.60 (2.56%) | $1.62 | $1.56 | 48,000 | $62.16 M |
| 10/14/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.51 | 95,719 | $60.61 M |
| 10/11/2024 | $1.55 | $1.55 (0%) | $1.62 | $1.50 | 72,611 | $60.22 M |
| 10/10/2024 | $1.44 | $1.57 (9.03%) | $1.63 | $1.44 | 138,673 | $61.00 M |
| 10/09/2024 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.42 | 67,107 | $56.33 M |
| 10/08/2024 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.49 | 123,300 | $57.89 M |
| 10/07/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.46 | 29,601 | $57.50 M |