MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPTH — Lightpath Technologies Inc
NasdaqLightpath Technologies Inc
$10.81
-0.23(-2.08%)
- O
- 11.16
- H
- 11.20
- L
- 10.65
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.81
Period Return+440.5%
Period High$18.94
Period Low$1.97
Avg Daily Volume2.13M
Total Trading Days365
LPTH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.16 | $11.20 | $10.65 | $10.81 | $-0.23 | -2.08% | 2,247,975 | $10.86 | $10.65 $11.20 |
| Oct 2, 2026 | $11.12 | $11.16 | $10.64 | $11.04 | +$0.19 | +1.75% | 2,423,673 | $10.97 | $10.64 $11.16 |
| Oct 1, 2026 | $10.37 | $11.00 | $10.11 | $10.85 | +$0.54 | +5.24% | 2,946,011 | $10.70 | $10.11 $11.00 |
| Sep 30, 2026 | $10.14 | $10.55 | $10.00 | $10.31 | +$0.29 | +2.89% | 2,378,590 | $10.34 | $10.00 $10.55 |
| Sep 29, 2026 | $10.08 | $10.18 | $9.88 | $10.02 | +$0.19 | +1.93% | 1,720,950 | $10.00 | $9.88 $10.18 |
| Sep 28, 2026 | $10.09 | $10.20 | $9.78 | $9.83 | $-0.15 | -1.50% | 2,119,794 | $9.89 | $9.78 $10.20 |
| Sep 25, 2026 | $10.06 | $10.29 | $9.92 | $9.98 | $-0.08 | -0.80% | 1,502,375 | $10.04 | $9.92 $10.29 |
| Sep 24, 2026 | $9.63 | $10.14 | $9.55 | $10.06 | +$0.25 | +2.55% | 2,288,396 | $9.98 | $9.55 $10.14 |
| Sep 23, 2026 | $10.10 | $10.14 | $9.76 | $9.81 | $-0.34 | -3.35% | 2,072,176 | $9.91 | $9.76 $10.14 |
| Sep 22, 2026 | $10.11 | $10.26 | $9.70 | $10.15 | $-0.05 | -0.49% | 2,570,736 | $9.96 | $9.70 $10.26 |
| Sep 21, 2026 | $10.16 | $10.38 | $10.02 | $10.20 | +$0.30 | +3.03% | 2,856,559 | $10.18 | $10.02 $10.38 |
| Sep 18, 2026 | $10.18 | $10.30 | $9.63 | $9.90 | $-0.21 | -2.08% | 4,290,163 | $9.86 | $9.63 $10.30 |
| Sep 17, 2026 | $9.94 | $10.28 | $9.85 | $10.11 | +$0.72 | +7.67% | 4,579,859 | $10.10 | $9.85 $10.28 |
| Sep 16, 2026 | $9.40 | $9.41 | $8.99 | $9.39 | +$0.10 | +1.08% | 2,487,413 | $9.20 | $8.99 $9.41 |
| Sep 15, 2026 | $9.14 | $9.49 | $8.77 | $9.29 | +$0.18 | +1.98% | 3,085,131 | $9.21 | $8.77 $9.49 |
| Sep 14, 2026 | $8.85 | $9.35 | $8.70 | $9.11 | $-0.09 | -0.98% | 3,266,404 | $9.10 | $8.70 $9.35 |
| Sep 11, 2026 | $9.37 | $9.93 | $9.04 | $9.20 | $-0.48 | -4.96% | 4,864,755 | $9.41 | $9.04 $9.93 |
| Sep 10, 2026 | $9.79 | $10.22 | $9.57 | $9.68 | $-0.46 | -4.54% | 3,548,825 | $9.80 | $9.57 $10.22 |
| Sep 9, 2026 | $10.55 | $10.96 | $10.06 | $10.14 | $-0.61 | -5.67% | 2,699,232 | $10.34 | $10.06 $10.96 |
| Sep 8, 2026 | $10.07 | $10.82 | $9.99 | $10.75 | +$1.08 | +11.17% | 4,275,437 | $10.56 | $9.99 $10.82 |
| Sep 4, 2026 | $9.86 | $10.00 | $9.57 | $9.67 | +$0.03 | +0.31% | 2,485,991 | $9.72 | $9.57 $10.00 |
| Sep 3, 2026 | $9.67 | $9.78 | $9.34 | $9.64 | +$0.08 | +0.88% | 2,486,084 | $9.55 | $9.34 $9.78 |
| Sep 2, 2026 | $9.51 | $9.81 | $8.96 | $9.56 | +$0.09 | +0.91% | 6,504,956 | $9.33 | $8.96 $9.81 |
| Sep 1, 2026 | $9.75 | $9.92 | $9.46 | $9.47 | $-0.59 | -5.86% | 4,698,120 | $9.65 | $9.46 $9.92 |
| Aug 31, 2026 | $11.10 | $11.11 | $10.04 | $10.06 | $-1.17 | -10.42% | 5,415,488 | $10.33 | $10.04 $11.11 |
| Aug 28, 2026 | $12.65 | $12.65 | $10.93 | $11.23 | $-2.56 | -18.56% | 8,824,563 | $11.33 | $10.93 $12.65 |
| Aug 27, 2026 | $13.45 | $14.05 | $13.38 | $13.79 | +$0.61 | +4.63% | 1,405,572 | $13.81 | $13.38 $14.05 |
| Aug 26, 2026 | $13.79 | $14.09 | $13.08 | $13.18 | $-0.61 | -4.42% | 1,502,381 | $13.33 | $13.08 $14.09 |
| Aug 25, 2026 | $13.77 | $14.45 | $13.53 | $13.79 | +$0.56 | +4.23% | 2,691,208 | $13.96 | $13.53 $14.45 |
| Aug 24, 2026 | $13.92 | $14.00 | $13.03 | $13.23 | $-1.19 | -8.25% | 2,614,482 | $13.39 | $13.03 $14.00 |