5 DAY PERFORMANCE
+35.68%
1 MONTH PERFORMANCE
+105.74%
3 MONTH PERFORMANCE
+184.39%
6 MONTH PERFORMANCE
+26.77%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
-28.90%
Lightwave Logic, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $2.07 | $2.57 (24.13%) | $2.73 | $2.00 | 5.36 M | $304.25 M |
07/21/2025 | $1.82 | $2.06 (13.19%) | $2.15 | $1.81 | 2.55 M | $255.30 M |
07/18/2025 | $1.86 | $1.79 (-3.76%) | $1.89 | $1.75 | 1.12 M | $221.84 M |
07/17/2025 | $1.97 | $1.85 (-6.09%) | $2.05 | $1.78 | 3.03 M | $229.27 M |
07/16/2025 | $1.60 | $1.82 (13.75%) | $1.90 | $1.60 | 5.43 M | $225.56 M |
07/15/2025 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.40 | 846.85 K | $177.22 M |
07/14/2025 | $1.40 | $1.47 (5%) | $1.56 | $1.40 | 1.98 M | $182.18 M |
07/11/2025 | $1.27 | $1.37 (7.87%) | $1.39 | $1.26 | 1.50 M | $169.79 M |
07/10/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 914.71 K | $154.91 M |
07/09/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 751.79 K | $158.63 M |
07/08/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.22 | 691.73 K | $153.68 M |
07/07/2025 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.24 | 640.61 K | $154.91 M |
07/03/2025 | $1.26 | $1.34 (6.35%) | $1.34 | $1.25 | 644.43 K | $166.07 M |
07/02/2025 | $1.22 | $1.26 (3.28%) | $1.27 | $1.22 | 617.80 K | $156.15 M |
07/01/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.19 | 956.05 K | $152.44 M |
06/30/2025 | $1.25 | $1.24 (-0.8%) | $1.38 | $1.24 | 1.68 M | $153.68 M |
06/27/2025 | $1.31 | $1.21 (-7.63%) | $1.34 | $1.21 | 16.91 M | $149.96 M |
06/26/2025 | $1.31 | $1.31 (0%) | $1.37 | $1.29 | 1.12 M | $162.35 M |
06/25/2025 | $1.26 | $1.30 (3.17%) | $1.34 | $1.24 | 1.35 M | $161.11 M |
06/24/2025 | $1.29 | $1.26 (-2.33%) | $1.34 | $1.23 | 953.90 K | $156.15 M |
06/23/2025 | $1.22 | $1.30 (6.56%) | $1.37 | $1.22 | 1.26 M | $161.11 M |
06/20/2025 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 1.13 M | $149.41 M |
06/18/2025 | $1.25 | $1.28 (2.4%) | $1.36 | $1.22 | 899.51 K | $156.75 M |
06/17/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 615.10 K | $149.41 M |
06/16/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 624.70 K | $155.53 M |
06/13/2025 | $1.32 | $1.22 (-7.58%) | $1.33 | $1.20 | 888.90 K | $149.41 M |
06/12/2025 | $1.23 | $1.34 (8.94%) | $1.35 | $1.20 | 1.20 M | $164.10 M |
06/11/2025 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.22 | 852.40 K | $151.85 M |
06/10/2025 | $1.18 | $1.30 (10.17%) | $1.42 | $1.12 | 2.42 M | $159.20 M |
06/09/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.09 | 1.02 M | $144.51 M |
06/06/2025 | $1.07 | $1.10 (2.8%) | $1.18 | $1.07 | 953.24 K | $134.71 M |
06/05/2025 | $1.07 | $1.05 (-1.87%) | $1.13 | $1.04 | 842.80 K | $128.59 M |
06/04/2025 | $1.00 | $1.06 (6%) | $1.12 | $0.99 | 1.16 M | $129.81 M |
06/03/2025 | $0.95 | $1.01 (6.2%) | $1.03 | $0.93 | 641.60 K | $123.69 M |
06/02/2025 | $0.98 | $0.95 (-2.93%) | $1.00 | $0.93 | 757.43 K | $116.50 M |
05/30/2025 | $0.96 | $0.98 (2.08%) | $1.02 | $0.92 | 1.25 M | $120.01 M |
05/29/2025 | $1.01 | $0.97 (-3.95%) | $1.03 | $0.96 | 1.54 M | $118.80 M |
05/28/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.00 | 702.49 K | $123.69 M |
05/27/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.01 | 1.52 M | $132.26 M |
05/23/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 1.03 M | $128.59 M |
05/22/2025 | $1.03 | $1.13 (9.71%) | $1.13 | $1.00 | 1.09 M | $138.38 M |
05/21/2025 | $1.12 | $1.02 (-8.93%) | $1.16 | $1.01 | 1.18 M | $124.91 M |
05/20/2025 | $1.30 | $1.15 (-11.54%) | $1.30 | $1.14 | 746.89 K | $140.83 M |
05/19/2025 | $1.37 | $1.33 (-2.92%) | $1.54 | $1.26 | 1.89 M | $162.88 M |
05/16/2025 | $1.25 | $1.37 (9.6%) | $1.45 | $1.19 | 2.47 M | $167.77 M |
05/15/2025 | $1.00 | $1.14 (14%) | $1.15 | $0.99 | 1.19 M | $139.61 M |
05/14/2025 | $1.04 | $1.00 (-3.95%) | $1.10 | $0.99 | 524.00 K | $122.33 M |
05/13/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.01 | 437.33 K | $127.36 M |
05/12/2025 | $1.06 | $1.06 (0%) | $1.10 | $0.98 | 654.80 K | $129.81 M |
05/09/2025 | $0.98 | $1.01 (3.57%) | $1.05 | $0.97 | 656.80 K | $123.69 M |
05/08/2025 | $0.86 | $0.98 (12.87%) | $0.98 | $0.85 | 483.96 K | $119.43 M |
05/07/2025 | $0.83 | $0.86 (3.83%) | $0.87 | $0.83 | 449.48 K | $104.90 M |
05/06/2025 | $0.87 | $0.84 (-3.14%) | $0.89 | $0.82 | 463.30 K | $103.20 M |
05/05/2025 | $0.90 | $0.87 (-3.18%) | $0.91 | $0.87 | 278.94 K | $106.71 M |
05/02/2025 | $0.90 | $0.90 (-0.32%) | $0.92 | $0.89 | 468.36 K | $109.82 M |
05/01/2025 | $0.90 | $0.88 (-1.49%) | $0.92 | $0.86 | 340.80 K | $108.01 M |
04/30/2025 | $0.93 | $0.89 (-4.29%) | $0.93 | $0.88 | 492.40 K | $109.00 M |
04/29/2025 | $0.86 | $0.95 (10.44%) | $0.97 | $0.86 | 755.70 K | $116.32 M |
04/28/2025 | $0.87 | $0.87 (0.48%) | $0.88 | $0.84 | 477.22 K | $106.57 M |
04/25/2025 | $0.90 | $0.87 (-3.45%) | $0.92 | $0.86 | 476.43 K | $105.26 M |
04/24/2025 | $0.89 | $0.90 (1.3%) | $0.93 | $0.87 | 530.05 K | $109.00 M |
04/23/2025 | $0.91 | $0.88 (-3.3%) | $0.96 | $0.86 | 752.92 K | $106.39 M |
04/22/2025 | $0.85 | $0.88 (4.08%) | $0.91 | $0.85 | 483.55 K | $106.71 M |