5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-20.04%
6 MONTH PERFORMANCE
+232.00%
YEAR-TO-DATE PERFORMANCE
+28.09%
1 YEAR PERFORMANCE
+113.92%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.24 | $4.15 (-2.12%) | $4.35 | $4.00 | 1.67 M | $538.03 M |
| 01/08/2026 | $3.87 | $4.24 (9.56%) | $4.43 | $3.87 | 3.08 M | $549.69 M |
| 01/07/2026 | $3.86 | $3.87 (0.26%) | $3.99 | $3.65 | 1.72 M | $501.73 M |
| 01/06/2026 | $3.89 | $3.88 (-0.26%) | $4.00 | $3.66 | 2.95 M | $503.02 M |
| 01/05/2026 | $3.79 | $3.81 (0.53%) | $3.94 | $3.67 | 2.76 M | $493.95 M |
| 01/02/2026 | $3.25 | $3.66 (12.62%) | $3.82 | $3.24 | 3.97 M | $474.50 M |
| 12/31/2025 | $3.12 | $3.24 (3.85%) | $3.27 | $3.10 | 1.51 M | $420.05 M |
| 12/30/2025 | $3.17 | $3.12 (-1.58%) | $3.19 | $3.09 | 1.03 M | $404.49 M |
| 12/29/2025 | $3.20 | $3.17 (-0.94%) | $3.31 | $3.15 | 1.51 M | $410.97 M |
| 12/26/2025 | $3.42 | $3.30 (-3.51%) | $3.42 | $3.25 | 1.13 M | $427.83 M |
| 12/24/2025 | $3.22 | $3.41 (5.9%) | $3.45 | $3.18 | 1.31 M | $442.09 M |
| 12/23/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.11 | 1.32 M | $414.86 M |
| 12/22/2025 | $3.05 | $3.25 (6.56%) | $3.25 | $2.99 | 4.05 M | $421.35 M |
| 12/19/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.93 | 3.25 M | $387.64 M |
| 12/18/2025 | $3.06 | $2.99 (-2.29%) | $3.14 | $2.95 | 1.95 M | $387.64 M |
| 12/17/2025 | $3.01 | $2.97 (-1.33%) | $3.06 | $2.84 | 3.14 M | $385.05 M |
| 12/16/2025 | $3.00 | $3.00 (0%) | $3.10 | $2.86 | 11.07 M | $388.93 M |
| 12/15/2025 | $4.16 | $3.77 (-9.38%) | $4.17 | $3.75 | 976.02 K | $488.76 M |
| 12/12/2025 | $4.39 | $4.15 (-5.47%) | $4.49 | $4.10 | 680.75 K | $538.03 M |
| 12/11/2025 | $4.18 | $4.35 (4.07%) | $4.39 | $4.09 | 605.73 K | $563.95 M |
| 12/10/2025 | $4.08 | $4.21 (3.19%) | $4.29 | $3.98 | 864.40 K | $545.80 M |
| 12/09/2025 | $3.90 | $4.12 (5.64%) | $4.12 | $3.89 | 762.80 K | $534.14 M |
| 12/08/2025 | $4.05 | $4.04 (-0.25%) | $4.12 | $3.96 | 534.09 K | $523.77 M |
| 12/05/2025 | $4.22 | $4.03 (-4.5%) | $4.25 | $4.01 | 532.40 K | $522.47 M |
| 12/04/2025 | $4.04 | $4.21 (4.21%) | $4.43 | $3.99 | 1.28 M | $545.80 M |
| 12/03/2025 | $4.00 | $4.03 (0.75%) | $4.05 | $3.78 | 1.07 M | $522.47 M |
| 12/02/2025 | $4.01 | $4.00 (-0.25%) | $4.23 | $3.99 | 712.02 K | $518.58 M |
| 12/01/2025 | $4.19 | $4.01 (-4.3%) | $4.20 | $4.00 | 898.60 K | $519.88 M |
| 11/28/2025 | $4.33 | $4.34 (0.23%) | $4.39 | $4.03 | 996.60 K | $562.66 M |
| 11/26/2025 | $4.52 | $4.33 (-4.2%) | $4.52 | $4.11 | 1.76 M | $561.36 M |
| 11/25/2025 | $4.62 | $4.49 (-2.81%) | $4.62 | $4.31 | 897.20 K | $582.11 M |
| 11/24/2025 | $4.15 | $4.36 (5.06%) | $4.39 | $4.14 | 754.90 K | $565.25 M |
| 11/21/2025 | $4.13 | $4.11 (-0.48%) | $4.20 | $3.90 | 1.82 M | $532.84 M |
| 11/20/2025 | $4.75 | $4.14 (-12.84%) | $4.78 | $4.11 | 1.14 M | $536.73 M |
| 11/19/2025 | $4.56 | $4.53 (-0.66%) | $4.70 | $4.41 | 765.74 K | $587.29 M |
| 11/18/2025 | $4.53 | $4.48 (-1.1%) | $4.65 | $4.13 | 1.77 M | $580.81 M |
| 11/17/2025 | $4.71 | $4.66 (-1.06%) | $4.95 | $4.51 | 904.20 K | $604.14 M |
| 11/14/2025 | $4.49 | $4.84 (7.8%) | $4.93 | $4.36 | 1.26 M | $627.48 M |
| 11/13/2025 | $5.38 | $4.80 (-10.78%) | $5.42 | $4.71 | 1.85 M | $622.30 M |
| 11/12/2025 | $5.35 | $5.39 (0.75%) | $5.49 | $5.14 | 715.05 K | $698.79 M |
| 11/11/2025 | $5.75 | $5.38 (-6.43%) | $5.86 | $5.25 | 1.60 M | $697.49 M |
| 11/10/2025 | $5.45 | $5.83 (6.97%) | $5.98 | $4.82 | 3.03 M | $730.33 M |
| 11/07/2025 | $4.82 | $5.23 (8.51%) | $5.25 | $4.64 | 1.41 M | $655.17 M |
| 11/06/2025 | $5.47 | $5.05 (-7.68%) | $5.50 | $4.92 | 1.07 M | $632.62 M |
| 11/05/2025 | $5.44 | $5.46 (0.37%) | $5.52 | $5.05 | 1.78 M | $683.98 M |
| 11/04/2025 | $4.75 | $5.31 (11.79%) | $5.88 | $4.68 | 3.38 M | $665.19 M |
| 11/03/2025 | $4.81 | $4.87 (1.25%) | $5.26 | $4.79 | 1.67 M | $610.07 M |
| 10/31/2025 | $4.69 | $4.71 (0.43%) | $4.82 | $4.56 | 980.53 K | $590.03 M |
| 10/30/2025 | $4.63 | $4.58 (-1.08%) | $4.77 | $4.50 | 735.50 K | $573.74 M |
| 10/29/2025 | $4.86 | $4.73 (-2.67%) | $5.02 | $4.61 | 1.08 M | $592.53 M |
| 10/28/2025 | $4.94 | $4.86 (-1.62%) | $5.16 | $4.82 | 950.13 K | $608.82 M |
| 10/27/2025 | $4.97 | $4.89 (-1.61%) | $5.14 | $4.82 | 1.07 M | $612.58 M |
| 10/24/2025 | $4.90 | $4.82 (-1.63%) | $5.00 | $4.76 | 918.03 K | $603.81 M |
| 10/23/2025 | $4.44 | $4.69 (5.63%) | $4.75 | $4.32 | 1.17 M | $587.52 M |
| 10/22/2025 | $4.70 | $4.37 (-7.02%) | $4.79 | $4.23 | 1.92 M | $547.44 M |
| 10/21/2025 | $5.04 | $4.85 (-3.77%) | $5.18 | $4.76 | 972.60 K | $607.57 M |
| 10/20/2025 | $4.93 | $5.10 (3.45%) | $5.19 | $4.90 | 1.20 M | $638.88 M |
| 10/17/2025 | $5.05 | $4.78 (-5.35%) | $5.16 | $4.58 | 2.01 M | $598.80 M |
| 10/16/2025 | $5.40 | $5.18 (-4.07%) | $5.63 | $5.15 | 2.31 M | $648.91 M |
| 10/15/2025 | $6.21 | $5.40 (-13.04%) | $6.26 | $5.34 | 2.68 M | $676.47 M |
| 10/14/2025 | $5.20 | $5.64 (8.46%) | $6.00 | $4.85 | 2.88 M | $706.53 M |
| 10/13/2025 | $5.31 | $5.44 (2.45%) | $5.60 | $5.14 | 1.82 M | $681.48 M |
| 10/10/2025 | $5.98 | $5.19 (-13.21%) | $6.00 | $5.12 | 3.63 M | $650.16 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.
