MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
LWLG — Lightwave Logic, Inc. Common Stock
NasdaqLightwave Logic, Inc. Common Stock
$5.44
+0.44(+8.80%)
- O
- 5.02
- H
- 5.56
- L
- 4.98
- V
- 4.19M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.44
Period Return+555.42%
Period High$18.71
Period Low$0.82
Avg Daily Volume3.33M
Total Trading Days365
LWLG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.02 | $5.56 | $4.98 | $5.44 | +$0.44 | +8.80% | 4,189,098 | $5.36 | $4.98 $5.56 |
| Sep 30, 2026 | $5.16 | $5.20 | $4.98 | $5.00 | $-0.17 | -3.29% | 2,506,570 | $5.04 | $4.98 $5.20 |
| Sep 29, 2026 | $5.07 | $5.25 | $5.00 | $5.17 | +$0.17 | +3.40% | 5,614,711 | $5.16 | $5.00 $5.25 |
| Sep 28, 2026 | $5.21 | $5.26 | $4.94 | $5.00 | $-0.31 | -5.84% | 2,934,144 | $5.03 | $4.94 $5.26 |
| Sep 25, 2026 | $5.37 | $5.52 | $5.25 | $5.31 | +$0.03 | +0.57% | 2,683,595 | $5.35 | $5.25 $5.52 |
| Sep 24, 2026 | $5.09 | $5.31 | $5.05 | $5.28 | +$0.01 | +0.19% | 2,282,157 | $5.21 | $5.05 $5.31 |
| Sep 23, 2026 | $5.49 | $5.55 | $5.26 | $5.27 | $-0.25 | -4.53% | 2,191,963 | $5.35 | $5.26 $5.55 |
| Sep 22, 2026 | $5.41 | $5.59 | $5.31 | $5.52 | +$0.04 | +0.73% | 3,027,441 | $5.50 | $5.31 $5.59 |
| Sep 21, 2026 | $5.33 | $5.64 | $5.29 | $5.48 | +$0.38 | +7.45% | 3,133,869 | $5.50 | $5.29 $5.64 |
| Sep 18, 2026 | $5.05 | $5.11 | $4.95 | $5.10 | +$0.08 | +1.59% | 3,867,271 | $5.07 | $4.95 $5.11 |
| Sep 17, 2026 | $5.06 | $5.23 | $4.98 | $5.02 | +$0.19 | +3.93% | 3,090,552 | $5.08 | $4.98 $5.23 |
| Sep 16, 2026 | $4.78 | $4.84 | $4.62 | $4.83 | +$0.17 | +3.65% | 2,241,299 | $4.77 | $4.62 $4.84 |
| Sep 15, 2026 | $4.75 | $4.85 | $4.62 | $4.66 | $-0.13 | -2.71% | 2,144,848 | $4.68 | $4.62 $4.85 |
| Sep 14, 2026 | $4.89 | $5.00 | $4.77 | $4.79 | $-0.44 | -8.41% | 3,109,700 | $4.86 | $4.77 $5.00 |
| Sep 11, 2026 | $5.26 | $5.31 | $5.17 | $5.23 | +$0.07 | +1.36% | 1,597,212 | $5.24 | $5.17 $5.31 |
| Sep 10, 2026 | $5.08 | $5.35 | $5.08 | $5.16 | $-0.11 | -2.09% | 1,996,029 | $5.20 | $5.08 $5.35 |
| Sep 9, 2026 | $5.53 | $5.63 | $5.25 | $5.27 | $-0.33 | -5.89% | 1,844,245 | $5.37 | $5.25 $5.63 |
| Sep 8, 2026 | $5.43 | $5.70 | $5.30 | $5.60 | +$0.25 | +4.67% | 2,815,420 | $5.57 | $5.30 $5.70 |
| Sep 4, 2026 | $5.24 | $5.42 | $5.17 | $5.35 | +$0.23 | +4.49% | 2,672,065 | $5.31 | $5.17 $5.42 |
| Sep 3, 2026 | $5.04 | $5.23 | $4.94 | $5.12 | +$0.07 | +1.39% | 2,629,878 | $5.09 | $4.94 $5.23 |
| Sep 2, 2026 | $5.18 | $5.24 | $5.01 | $5.05 | $-0.08 | -1.56% | 2,942,115 | $5.07 | $5.01 $5.24 |
| Sep 1, 2026 | $5.33 | $5.33 | $5.08 | $5.13 | $-0.30 | -5.52% | 2,631,499 | $5.15 | $5.08 $5.33 |
| Aug 31, 2026 | $5.49 | $5.60 | $5.30 | $5.43 | $-0.06 | -1.09% | 2,873,402 | $5.40 | $5.30 $5.60 |
| Aug 28, 2026 | $5.83 | $5.85 | $5.47 | $5.49 | $-0.38 | -6.47% | 2,296,772 | $5.58 | $5.47 $5.85 |
| Aug 27, 2026 | $6.06 | $6.13 | $5.85 | $5.87 | +$0.04 | +0.69% | 1,924,078 | $5.95 | $5.85 $6.13 |
| Aug 26, 2026 | $5.89 | $6.11 | $5.80 | $5.83 | $-0.11 | -1.85% | 2,288,311 | $5.88 | $5.80 $6.11 |
| Aug 25, 2026 | $5.99 | $6.02 | $5.85 | $5.94 | +$0.13 | +2.24% | 1,723,010 | $5.94 | $5.85 $6.02 |
| Aug 24, 2026 | $6.00 | $6.10 | $5.75 | $5.81 | $-0.38 | -6.14% | 1,963,923 | $5.83 | $5.75 $6.10 |
| Aug 21, 2026 | $6.19 | $6.32 | $6.04 | $6.19 | +$0.09 | +1.48% | 1,777,692 | $6.19 | $6.04 $6.32 |
| Aug 20, 2026 | $6.18 | $6.19 | $5.93 | $6.10 | $-0.14 | -2.24% | 2,764,533 | $6.05 | $5.93 $6.19 |