5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.30%
LightWave Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.12 | $10.08 (-0.4%) | $10.12 | $10.08 | 17.80 K | $217.35 M |
| 12/03/2025 | $10.07 | $10.08 (0.1%) | $10.09 | $10.07 | 25.90 K | $217.35 M |
| 12/02/2025 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 4.60 K | $217.35 M |
| 12/01/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.09 | 29.60 K | $217.78 M |
| 11/28/2025 | $10.08 | $10.09 (0.1%) | $10.09 | $10.08 | 11.35 K | $217.57 M |
| 11/26/2025 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 200 | $217.35 M |
| 11/25/2025 | $10.09 | $10.09 (0%) | $10.11 | $10.09 | 25.10 K | $217.57 M |
| 11/24/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 100 | $217.13 M |
| 11/21/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 400 | $218.21 M |
| 11/20/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 3.10 K | $218.21 M |
| 11/19/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 50.04 K | $217.78 M |
| 11/18/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 10.08 K | $217.57 M |
| 11/17/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 10.10 K | $217.57 M |
| 11/14/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 10.50 K | $218.21 M |
| 11/13/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 7.99 K | $217.78 M |
| 11/12/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 7.99 K | $217.78 M |
| 11/11/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 8.20 K | $217.78 M |
| 11/10/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 25.30 K | $82.23 M |
| 11/07/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 500 | $82.23 M |
| 11/06/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 1.20 K | $82.23 M |
| 11/05/2025 | $10.07 | $10.10 (0.3%) | $10.10 | $10.06 | 286.40 K | $82.31 M |
| 11/04/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 152.80 K | $81.99 M |
| 11/03/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 10.20 K | $81.99 M |
| 10/31/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 242.10 K | $81.99 M |
| 10/30/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 88.70 K | $81.90 M |
| 10/29/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 58.30 K | $81.82 M |
| 10/28/2025 | $10.03 | $10.03 (0%) | $10.04 | $10.03 | 155.10 K | $81.74 M |
| 10/27/2025 | $10.04 | $10.03 (-0.1%) | $10.05 | $10.01 | 199.50 K | $81.74 M |
| 10/24/2025 | $10.01 | $10.03 (0.2%) | $10.04 | $10.01 | 594.50 K | $81.74 M |
| 10/23/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 311 | $81.74 M |
| 10/22/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.69 K | $81.90 M |
| 10/21/2025 | $10.00 | $10.05 (0.5%) | $10.05 | $10.00 | 1.70 K | $81.90 M |
| 10/20/2025 | $10.00 | $10.04 (0.4%) | $10.04 | $10.00 | 10.20 K | $81.82 M |
| 10/17/2025 | $10.00 | $10.01 (0.1%) | $10.05 | $10.00 | 6.40 K | $81.58 M |
| 10/16/2025 | $10.00 | $10.01 (0.1%) | $10.04 | $10.00 | 5.74 K | $81.58 M |
| 10/15/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 5.10 K | $81.50 M |
| 10/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 46.04 K | $81.50 M |
| 10/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 20.62 K | $81.50 M |
| 10/10/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 3.62 K | $81.33 M |
| 10/09/2025 | $9.97 | $10.02 (0.5%) | $10.02 | $9.97 | 11.00 K | $81.66 M |
| 10/08/2025 | $9.96 | $9.98 (0.2%) | $9.98 | $9.96 | 262.70 K | $81.33 M |
| 10/07/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 25.92 K | $81.17 M |
| 10/06/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 176 | $81.17 M |
| 10/03/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 7 | $81.17 M |
| 10/02/2025 | $9.97 | $9.96 (-0.1%) | $9.97 | $9.96 | 6.01 K | $81.17 M |
| 10/01/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 250.01 K | $81.17 M |
| 09/30/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 1.01 K | $81.09 M |
| 09/29/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 10 | $81.25 M |
| 09/26/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 14 | $299.85 M |
| 09/25/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 3 | $299.85 M |
| 09/24/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 27.40 K | $299.85 M |
| 09/23/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1 | $299.85 M |
| 09/22/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 31 | $299.85 M |
| 09/19/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 134 | $299.85 M |
| 09/18/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 100 | $299.55 M |
| 09/17/2025 | $9.95 | $9.96 (0.1%) | $9.96 | $9.95 | 21.26 K | $299.55 M |
| 09/16/2025 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.94 | 55.90 K | $298.95 M |
| 09/15/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 39 | $299.85 M |
| 09/12/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.81 | 6.34 K | $299.85 M |
| 09/11/2025 | $9.96 | $9.96 (0%) | $9.97 | $9.96 | 5.72 K | $299.55 M |
| 09/10/2025 | $9.97 | $9.95 (-0.2%) | $9.97 | $9.95 | 3.04 K | $299.25 M |
| 09/09/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $299.25 M |
| 09/08/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 50.00 K | $299.25 M |
| 09/05/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.00 K | $299.85 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.
