5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
-15.66%
3 MONTH PERFORMANCE
-15.36%
6 MONTH PERFORMANCE
-19.66%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
-46.14%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $2.44 | $2.37 (-2.87%) | $2.58 | $2.34 | 846,908 | $286.54 M |
| 01/03/2025 | $2.18 | $2.42 (11.01%) | $2.48 | $2.18 | 1.41 M | $292.58 M |
| 01/02/2025 | $2.19 | $2.16 (-1.37%) | $2.42 | $2.13 | 1.43 M | $261.15 M |
| 12/31/2024 | $2.11 | $2.10 (-0.47%) | $2.16 | $2.05 | 651,999 | $253.89 M |
| 12/30/2024 | $2.04 | $2.09 (2.45%) | $2.12 | $1.99 | 765,722 | $252.68 M |
| 12/27/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $1.98 | 675,253 | $247.85 M |
| 12/26/2024 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.01 | 762,889 | $256.31 M |
| 12/24/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $1.98 | 742,900 | $258.73 M |
| 12/23/2024 | $1.96 | $2.06 (5.1%) | $2.24 | $1.95 | 1.05 M | $249.06 M |
| 12/20/2024 | $1.80 | $1.96 (8.89%) | $2.08 | $1.79 | 1.42 M | $236.97 M |
| 12/19/2024 | $1.95 | $1.83 (-6.15%) | $2.04 | $1.83 | 1.26 M | $221.25 M |
| 12/18/2024 | $2.13 | $1.93 (-9.39%) | $2.32 | $1.90 | 2.05 M | $233.34 M |
| 12/17/2024 | $2.25 | $2.11 (-6.22%) | $2.35 | $2.07 | 901,511 | $255.10 M |
| 12/16/2024 | $2.02 | $2.22 (9.9%) | $2.42 | $1.94 | 1.92 M | $268.40 M |
| 12/13/2024 | $1.86 | $1.99 (6.99%) | $1.99 | $1.82 | 1.14 M | $240.59 M |
| 12/12/2024 | $1.95 | $1.78 (-8.72%) | $2.01 | $1.75 | 1.74 M | $215.21 M |
| 12/11/2024 | $2.62 | $1.97 (-24.81%) | $2.71 | $1.76 | 4.40 M | $238.18 M |
| 12/10/2024 | $2.76 | $2.65 (-3.99%) | $2.79 | $2.65 | 476,266 | $320.39 M |
| 12/09/2024 | $2.85 | $2.80 (-1.75%) | $2.87 | $2.78 | 434,908 | $338.52 M |
| 12/06/2024 | $2.68 | $2.81 (4.85%) | $2.83 | $2.68 | 509,000 | $339.73 M |
| 12/05/2024 | $2.72 | $2.62 (-3.68%) | $2.79 | $2.62 | 540,020 | $316.76 M |
| 12/04/2024 | $2.69 | $2.77 (2.97%) | $2.78 | $2.66 | 403,809 | $334.90 M |
| 12/03/2024 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.65 | 580,249 | $322.81 M |
| 12/02/2024 | $2.87 | $2.79 (-2.79%) | $2.94 | $2.76 | 720,793 | $337.32 M |
| 11/29/2024 | $2.85 | $2.87 (0.7%) | $2.98 | $2.85 | 422,700 | $346.99 M |
| 11/27/2024 | $2.74 | $2.80 (2.19%) | $2.92 | $2.74 | 552,900 | $338.52 M |
| 11/26/2024 | $2.79 | $2.72 (-2.51%) | $2.89 | $2.72 | 757,800 | $328.85 M |
| 11/25/2024 | $2.96 | $2.82 (-4.73%) | $3.06 | $2.82 | 3.07 M | $340.94 M |
| 11/22/2024 | $2.87 | $2.98 (3.83%) | $3.03 | $2.71 | 593,200 | $360.29 M |
| 11/21/2024 | $2.77 | $2.85 (2.89%) | $2.95 | $2.77 | 653,100 | $344.57 M |
| 11/20/2024 | $2.94 | $2.77 (-5.78%) | $2.97 | $2.66 | 719,618 | $334.90 M |
| 11/19/2024 | $2.81 | $2.95 (4.98%) | $2.96 | $2.76 | 579,739 | $356.66 M |
| 11/18/2024 | $2.94 | $2.87 (-2.38%) | $3.00 | $2.80 | 904,500 | $346.99 M |
| 11/15/2024 | $2.93 | $2.88 (-1.71%) | $3.07 | $2.85 | 953,600 | $348.20 M |
| 11/14/2024 | $3.03 | $2.88 (-4.95%) | $3.09 | $2.87 | 878,400 | $348.20 M |
| 11/13/2024 | $3.33 | $2.96 (-11.11%) | $3.43 | $2.80 | 2.27 M | $357.87 M |
| 11/12/2024 | $3.85 | $3.70 (-3.9%) | $3.88 | $3.65 | 649,240 | $444.66 M |
| 11/11/2024 | $3.78 | $3.89 (2.91%) | $3.90 | $3.65 | 757,900 | $467.50 M |
| 11/08/2024 | $3.53 | $3.74 (5.95%) | $3.77 | $3.38 | 668,326 | $449.47 M |
| 11/07/2024 | $3.62 | $3.54 (-2.21%) | $3.63 | $3.31 | 677,936 | $425.44 M |
| 11/06/2024 | $3.55 | $3.62 (1.97%) | $3.67 | $3.36 | 1.02 M | $435.05 M |
| 11/05/2024 | $3.15 | $3.39 (7.62%) | $3.39 | $3.11 | 559,104 | $407.41 M |
| 11/04/2024 | $3.13 | $3.15 (0.64%) | $3.17 | $3.10 | 372,400 | $378.57 M |
| 11/01/2024 | $3.16 | $3.16 (0%) | $3.23 | $3.11 | 347,520 | $379.77 M |
| 10/31/2024 | $3.33 | $3.15 (-5.41%) | $3.37 | $3.14 | 559,467 | $378.57 M |
| 10/30/2024 | $3.42 | $3.37 (-1.46%) | $3.53 | $3.36 | 401,309 | $405.01 M |
| 10/29/2024 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.30 | 506,318 | $413.42 M |
| 10/28/2024 | $3.37 | $3.55 (5.34%) | $3.57 | $3.36 | 351,200 | $426.64 M |
| 10/25/2024 | $3.50 | $3.32 (-5.14%) | $3.60 | $3.30 | 524,235 | $399.00 M |
| 10/24/2024 | $3.34 | $3.46 (3.59%) | $3.50 | $3.29 | 371,500 | $415.82 M |
| 10/23/2024 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.26 | 711,867 | $401.40 M |
| 10/22/2024 | $4.03 | $3.49 (-13.4%) | $4.09 | $3.48 | 1.15 M | $419.43 M |
| 10/21/2024 | $4.06 | $4.07 (0.25%) | $4.19 | $3.83 | 1.07 M | $489.13 M |
| 10/18/2024 | $3.98 | $4.06 (2.01%) | $4.23 | $3.86 | 1.91 M | $487.93 M |
| 10/17/2024 | $3.49 | $3.91 (12.03%) | $3.92 | $3.42 | 3.08 M | $469.90 M |
| 10/16/2024 | $3.01 | $3.34 (10.96%) | $3.35 | $2.96 | 1.31 M | $401.40 M |
| 10/15/2024 | $2.91 | $2.96 (1.72%) | $3.02 | $2.83 | 322,900 | $355.73 M |
| 10/14/2024 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.88 | 229,000 | $349.72 M |
| 10/11/2024 | $2.90 | $2.96 (2.07%) | $2.98 | $2.84 | 377,100 | $355.73 M |
| 10/10/2024 | $2.66 | $2.92 (9.77%) | $3.14 | $2.65 | 1.78 M | $350.92 M |
| 10/09/2024 | $2.77 | $2.70 (-2.53%) | $2.79 | $2.68 | 360,711 | $324.48 M |
| 10/08/2024 | $2.76 | $2.76 (0%) | $2.80 | $2.71 | 326,300 | $331.70 M |
| 10/07/2024 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.70 | 274,515 | $330.49 M |