LightPath Technologies Inc (LPTH) Historical Stock Data
8.10 ↓1.02 (-11.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPTH is up 0.30% a day on average. There have been 17 days where LightPath Technologies Inc closed green and 13 days where LPTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.86 | 8.10 | ↓$0.76 (-8.58%) | 8.10 | 9.20 | 4.25M |
| 2025-12-11 | 8.78 | 9.12 | ↑$0.34 (3.87%) | 8.46 | 9.34 | 1.73M |
| 2025-12-10 | 8.81 | 8.82 | ↑$0.01 (0.11%) | 8.29 | 8.97 | 789.83K |
| 2025-12-09 | 8.67 | 8.80 | ↑$0.13 (1.50%) | 8.48 | 8.98 | 745.40K |
| 2025-12-08 | 8.82 | 8.74 | ↓$0.08 (-0.91%) | 8.60 | 9.17 | 0.97M |
| 2025-12-05 | 9.00 | 8.80 | ↓$0.20 (-2.22%) | 8.65 | 9.07 | 752.04K |
| 2025-12-04 | 8.35 | 9.02 | ↑$0.67 (8.02%) | 8.27 | 9.13 | 1.58M |
| 2025-12-03 | 7.85 | 8.35 | ↑$0.50 (6.37%) | 7.66 | 8.44 | 0.90M |
| 2025-12-02 | 7.24 | 7.92 | ↑$0.68 (9.39%) | 7.19 | 8.12 | 1.58M |
| 2025-12-01 | 7.14 | 7.17 | ↑$0.03 (0.42%) | 7.00 | 7.29 | 737.73K |
| 2025-11-28 | 6.99 | 7.35 | ↑$0.36 (5.15%) | 6.97 | 7.39 | 418.41K |
| 2025-11-26 | 6.93 | 6.92 | ↓$0.01 (-0.14%) | 6.80 | 7.06 | 467.73K |
| 2025-11-25 | 6.72 | 6.91 | ↑$0.19 (2.83%) | 6.51 | 6.96 | 673.39K |
| 2025-11-24 | 6.26 | 6.79 | ↑$0.53 (8.47%) | 6.23 | 6.82 | 1.15M |
| 2025-11-21 | 6.24 | 6.21 | ↓$0.03 (-0.48%) | 5.83 | 6.30 | 1.14M |
| 2025-11-20 | 7.00 | 6.18 | ↓$0.82 (-11.71%) | 6.14 | 7.23 | 1.18M |
| 2025-11-19 | 6.88 | 6.72 | ↓$0.16 (-2.33%) | 6.61 | 7.34 | 803.40K |
| 2025-11-18 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.52 | 7.01 | 1.26M |
| 2025-11-17 | 6.67 | 6.80 | ↑$0.13 (1.95%) | 6.60 | 7.31 | 1.13M |
| 2025-11-14 | 6.38 | 6.70 | ↑$0.33 (5.10%) | 6.14 | 6.94 | 1.51M |
| 2025-11-13 | 7.28 | 6.66 | ↓$0.62 (-8.52%) | 6.51 | 7.48 | 2.08M |
| 2025-11-12 | 8.30 | 7.37 | ↓$0.93 (-11.20%) | 6.91 | 9.00 | 4.29M |
| 2025-11-11 | 7.90 | 8.04 | ↑$0.14 (1.77%) | 7.52 | 8.09 | 1.82M |
| 2025-11-10 | 8.04 | 7.78 | ↓$0.26 (-3.23%) | 7.69 | 8.30 | 1.43M |
| 2025-11-07 | 7.32 | 7.71 | ↑$0.39 (5.33%) | 6.81 | 7.80 | 1.14M |
| 2025-11-06 | 7.78 | 7.62 | ↓$0.16 (-2.06%) | 7.43 | 7.82 | 0.93M |
| 2025-11-05 | 7.60 | 7.83 | ↑$0.23 (3.03%) | 7.50 | 7.88 | 727.90K |
| 2025-11-04 | 7.74 | 7.53 | ↓$0.21 (-2.71%) | 7.41 | 8.44 | 1.42M |
| 2025-11-03 | 8.35 | 8.16 | ↓$0.19 (-2.28%) | 7.61 | 8.38 | 1.47M |
| 2025-10-31 | 8.67 | 8.68 | ↑$0.01 (0.12%) | 8.36 | 9.04 | 1.86M |
Create an account or log in to view more rows.
$LPTH Fuk the 1% even though i feel like the 1%
$LPTH very normal lol sike
$LPTH Take it Bears !
$LPTH Beautiful!! 😀
$LPTH LETS GOOOOOOOO!!!!!!!
$LPTH nice!!!
$LPTH time will come
$LPTH get over the hump
$LPTH holy fuck
$LPTH bear trap dude