5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+20.50%
3 MONTH PERFORMANCE
-8.70%
6 MONTH PERFORMANCE
-59.92%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-64.77%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.07 | $1.05 (-1.87%) | $1.13 | $1.04 | 833.73 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 |
| 04/21/2025 | $0.92 | $0.83 (-9.77%) | $0.92 | $0.83 | 681.82 K | $100.36 M |
| 04/17/2025 | $0.90 | $0.93 (2.54%) | $0.95 | $0.88 | 323.50 K | $112.15 M |
| 04/16/2025 | $0.91 | $0.91 (-0.02%) | $0.92 | $0.87 | 424.96 K | $110.00 M |
| 04/15/2025 | $0.96 | $0.93 (-3.64%) | $1.00 | $0.90 | 493.56 K | $112.32 M |
| 04/14/2025 | $1.05 | $0.96 (-8.18%) | $1.05 | $0.93 | 718.62 K | $116.56 M |
| 04/11/2025 | $0.94 | $1.02 (8.51%) | $1.02 | $0.93 | 706.71 K | $123.32 M |
| 04/10/2025 | $0.99 | $0.95 (-3.98%) | $0.99 | $0.91 | 356.84 K | $114.93 M |
| 04/09/2025 | $0.95 | $0.98 (2.73%) | $0.99 | $0.85 | 1.12 M | $118.00 M |
| 04/08/2025 | $0.97 | $0.95 (-2.05%) | $1.04 | $0.95 | 502.74 K | $114.87 M |
| 04/07/2025 | $0.85 | $0.94 (10.6%) | $0.95 | $0.79 | 1.04 M | $113.66 M |
| 04/04/2025 | $0.89 | $0.89 (-0.15%) | $0.90 | $0.84 | 904.14 K | $107.45 M |
| 04/03/2025 | $0.99 | $0.90 (-9.08%) | $0.99 | $0.90 | 851.70 K | $108.82 M |
| 04/02/2025 | $0.97 | $1.00 (3.09%) | $1.01 | $0.95 | 807.65 K | $120.90 M |
| 04/01/2025 | $1.03 | $0.98 (-5.33%) | $1.05 | $0.98 | 1.13 M | $117.89 M |
| 03/31/2025 | $1.17 | $1.02 (-12.82%) | $1.19 | $1.02 | 1.22 M | $123.32 M |
| 03/28/2025 | $1.07 | $1.20 (12.15%) | $1.31 | $1.06 | 3.58 M | $145.08 M |
| 03/27/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 543.90 K | $122.11 M |
| 03/26/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.03 | 511.20 K | $126.95 M |
| 03/25/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 466.33 K | $134.20 M |
| 03/24/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.06 | 690.11 K | $130.57 M |
| 03/21/2025 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 995.44 K | $125.74 M |
| 03/20/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.00 | 612.60 K | $122.11 M |
| 03/19/2025 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.09 | 296.23 K | $132.99 M |
| 03/18/2025 | $1.07 | $1.12 (4.67%) | $1.16 | $1.06 | 671.23 K | $135.41 M |
| 03/17/2025 | $1.03 | $1.06 (2.91%) | $1.11 | $1.00 | 1.06 M | $128.16 M |
| 03/14/2025 | $1.25 | $1.09 (-12.8%) | $1.26 | $1.03 | 1.63 M | $131.78 M |
| 03/13/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.26 | 633.70 K | $159.59 M |
| 03/12/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.32 | 631.32 K | $163.22 M |
| 03/11/2025 | $1.24 | $1.40 (12.9%) | $1.44 | $1.23 | 1.32 M | $169.26 M |
| 03/10/2025 | $1.17 | $1.21 (3.42%) | $1.22 | $1.13 | 782.31 K | $146.29 M |
| 03/07/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.08 | 698.04 K | $141.45 M |
| 03/06/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 530.50 K | $134.20 M |
| 03/05/2025 | $1.17 | $1.15 (-1.71%) | $1.24 | $1.14 | 587.72 K | $139.04 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.
