-
5 DAY PERFORMANCE
+11.33% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+21.90% -
6 MONTH PERFORMANCE
+29.46% -
YEAR-TO-DATE PERFORMANCE
+32.54% -
1 YEAR PERFORMANCE
+32.54%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $1.52 | $1.67 (9.87%) | $1.70 | $1.52 | 166,647 | $64.67 M |
| 11/22/2024 | $1.52 | $1.49 (-1.97%) | $1.68 | $1.49 | 348,457 | $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 |
| 10/04/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.45 | 27,300 | $58.28 M |
| 10/03/2024 | $1.43 | $1.49 (4.2%) | $1.55 | $1.43 | 69,340 | $57.89 M |
| 10/02/2024 | $1.51 | $1.43 (-5.3%) | $1.57 | $1.42 | 129,400 | $55.56 M |
| 10/01/2024 | $1.35 | $1.47 (8.89%) | $1.50 | $1.35 | 128,924 | $57.11 M |
| 09/30/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.36 | 47,433 | $53.23 M |
| 09/27/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.35 | 66,600 | $54.00 M |
| 09/26/2024 | $1.33 | $1.40 (5.26%) | $1.40 | $1.29 | 266,305 | $54.39 M |
| 09/25/2024 | $1.29 | $1.32 (2.33%) | $1.37 | $1.29 | 107,805 | $51.28 M |
| 09/24/2024 | $1.25 | $1.27 (1.6%) | $1.32 | $1.21 | 129,640 | $49.34 M |
| 09/23/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.18 | 39,133 | $47.01 M |
| 09/20/2024 | $1.15 | $1.26 (9.57%) | $1.27 | $1.15 | 116,566 | $48.95 M |
| 09/19/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.22 | 96,716 | $49.34 M |
| 09/18/2024 | $1.21 | $1.23 (1.65%) | $1.29 | $1.18 | 69,144 | $47.79 M |
| 09/17/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.16 | 27,400 | $46.62 M |
| 09/16/2024 | $1.18 | $1.18 (0%) | $1.26 | $1.11 | 22,917 | $45.84 M |
| 09/13/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 12,909 | $44.07 M |
| 09/12/2024 | $1.13 | $1.20 (6.19%) | $1.26 | $1.13 | 39,709 | $45.59 M |
| 09/11/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.05 | 51,200 | $42.17 M |
| 09/10/2024 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.04 | 97,200 | $39.51 M |
| 09/09/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.13 | 89,200 | $44.45 M |
| 09/06/2024 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.15 | 102,542 | $44.45 M |
| 09/05/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 30,900 | $46.35 M |
| 09/04/2024 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.23 | 77,900 | $47.11 M |
| 09/03/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.28 | 13,991 | $49.01 M |
| 08/30/2024 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.28 | 25,900 | $49.01 M |
| 08/29/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.27 | 40,100 | $49.39 M |
| 08/28/2024 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.30 | 25,238 | $49.39 M |
| 08/27/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 71,243 | $50.53 M |
| 08/26/2024 | $1.35 | $1.37 (1.48%) | $1.41 | $1.34 | 120,426 | $52.04 M |