-
5 DAY PERFORMANCE
+9.49% -
1 MONTH PERFORMANCE
+22.95% -
3 MONTH PERFORMANCE
+11.11% -
6 MONTH PERFORMANCE
-0.66% -
YEAR-TO-DATE PERFORMANCE
+19.05% -
1 YEAR PERFORMANCE
+4.90%
LightPath Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.51 | $1.50 (-0.66%) | $1.51 | $1.45 | 27,266 | $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 |
| 08/23/2024 | $1.34 | $1.37 (2.24%) | $1.43 | $1.34 | 58,418 | $52.04 M |
| 08/22/2024 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 6,600 | $50.15 M |
| 08/21/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.32 | 1,900 | $51.28 M |
| 08/20/2024 | $1.31 | $1.34 (2.29%) | $1.38 | $1.31 | 8,900 | $50.90 M |
| 08/19/2024 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.31 | 26,300 | $50.53 M |
| 08/16/2024 | $1.35 | $1.35 (0%) | $1.44 | $1.32 | 33,200 | $51.28 M |
| 08/15/2024 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.31 | 51,939 | $49.77 M |
| 08/14/2024 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.33 | 12,972 | $51.66 M |
| 08/13/2024 | $1.47 | $1.40 (-4.76%) | $1.49 | $1.40 | 14,622 | $53.18 M |
| 08/12/2024 | $1.41 | $1.41 (0%) | $1.48 | $1.40 | 27,400 | $53.56 M |
| 08/09/2024 | $1.35 | $1.40 (3.7%) | $1.43 | $1.35 | 17,500 | $53.18 M |
| 08/08/2024 | $1.32 | $1.33 (0.76%) | $1.35 | $1.32 | 27,400 | $50.53 M |
| 08/07/2024 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.32 | 22,536 | $50.15 M |
| 08/06/2024 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.32 | 15,400 | $52.04 M |
| 08/05/2024 | $1.33 | $1.40 (5.26%) | $1.41 | $1.33 | 16,223 | $53.18 M |
| 08/02/2024 | $1.35 | $1.37 (1.48%) | $1.42 | $1.35 | 15,400 | $52.04 M |
| 08/01/2024 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.38 | 27,011 | $54.32 M |
| 07/31/2024 | $1.42 | $1.44 (1.41%) | $1.52 | $1.42 | 59,200 | $54.70 M |
| 07/30/2024 | $1.35 | $1.36 (0.74%) | $1.41 | $1.35 | 23,600 | $51.66 M |
| 07/29/2024 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.36 | 19,223 | $52.04 M |
| 07/26/2024 | $1.40 | $1.44 (2.86%) | $1.53 | $1.40 | 19,400 | $54.70 M |
| 07/25/2024 | $1.34 | $1.40 (4.48%) | $1.53 | $1.34 | 180,102 | $53.18 M |
| 07/24/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.31 | 20,449 | $50.90 M |
| 07/23/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 7,500 | $49.77 M |
| 07/22/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.27 | 9,636 | $49.39 M |
| 07/19/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.29 | 7,819 | $49.01 M |
| 07/18/2024 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.28 | 15,205 | $49.01 M |
| 07/17/2024 | $1.29 | $1.33 (3.1%) | $1.34 | $1.25 | 22,023 | $50.53 M |
| 07/16/2024 | $1.22 | $1.28 (4.92%) | $1.28 | $1.22 | 34,158 | $48.63 M |
| 07/15/2024 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.21 | 56,806 | $47.49 M |
| 07/12/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 19,272 | $48.63 M |
| 07/11/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 13,172 | $48.63 M |
| 07/10/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.26 | 18,774 | $47.87 M |
| 07/09/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 16,138 | $49.77 M |
| 07/08/2024 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.30 | 66,826 | $49.77 M |
| 07/05/2024 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.33 | 50,445 | $51.28 M |