Want to see LPTH full AI Analyst Report?
Lightpath Technologies (LPTH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.72 | 8.14 | 7.70 | 8.10 | 8.10 | -2.53% | 3,669,942 | 1.23 |
| Oct 29, 2026 | 8.13 | 8.55 | 8.01 | 8.31 | 8.31 | +0.36% | 2,134,865 | 0.72 |
| Oct 28, 2026 | 8.36 | 8.40 | 8.10 | 8.28 | 8.28 | -1.08% | 2,585,082 | 0.87 |
| Oct 27, 2026 | 7.95 | 8.42 | 7.79 | 8.37 | 8.37 | +12.65% | 3,109,222 | 1.05 |
| Oct 26, 2026 | 7.26 | 7.71 | 7.13 | 7.43 | 7.43 | +1.92% | 2,681,121 | 0.90 |
| Oct 23, 2026 | 6.97 | 7.44 | 6.82 | 7.29 | 7.29 | +3.85% | 2,868,033 | 0.96 |
| Oct 22, 2026 | 7.13 | 7.35 | 6.81 | 7.02 | 7.02 | -7.02% | 3,602,476 | 1.22 |
| Oct 21, 2026 | 7.81 | 7.83 | 7.45 | 7.55 | 7.55 | +0.13% | 2,898,113 | 0.98 |
| Oct 20, 2026 | 7.32 | 7.75 | 7.19 | 7.54 | 7.54 | +0.53% | 3,258,208 | 1.10 |
| Oct 19, 2026 | 7.92 | 7.96 | 7.47 | 7.50 | 7.50 | -2.09% | 2,424,994 | 0.82 |
| Oct 16, 2026 | 8.06 | 8.15 | 7.60 | 7.66 | 7.66 | -6.59% | 3,556,422 | 1.19 |
| Oct 15, 2026 | 7.67 | 8.24 | 7.43 | 8.20 | 8.20 | +3.40% | 3,472,865 | 1.17 |
| Oct 14, 2026 | 8.60 | 8.65 | 7.83 | 7.93 | 7.93 | -11.00% | 4,429,347 | 1.51 |
| Oct 13, 2026 | 8.62 | 9.03 | 8.55 | 8.91 | 8.91 | +0.91% | 3,437,651 | 1.18 |
| Oct 12, 2026 | 9.56 | 9.57 | 8.83 | 8.83 | 8.83 | -9.16% | 3,153,815 | 1.08 |
| Oct 09, 2026 | 9.90 | 9.98 | 9.62 | 9.72 | 9.72 | -0.21% | 2,097,087 | 0.72 |
| Oct 08, 2026 | 10.18 | 10.33 | 9.54 | 9.74 | 9.74 | -6.35% | 3,645,501 | 1.25 |
| Oct 07, 2026 | 10.57 | 10.64 | 10.30 | 10.40 | 10.40 | -4.32% | 2,157,137 | 0.74 |
| Oct 06, 2026 | 10.97 | 11.31 | 10.77 | 10.87 | 10.87 | +0.56% | 2,291,751 | 0.79 |
| Oct 05, 2026 | 11.16 | 11.20 | 10.65 | 10.81 | 10.81 | -2.08% | 2,250,683 | 0.77 |
| Oct 02, 2026 | 11.12 | 11.16 | 10.64 | 11.04 | 11.04 | +1.75% | 2,423,673 | 0.82 |
| Oct 01, 2026 | 10.37 | 11.00 | 10.11 | 10.85 | 10.85 | +5.24% | 2,939,578 | 1.01 |
| Sep 30, 2026 | 10.14 | 10.55 | 10.00 | 10.31 | 10.31 | +2.89% | 2,378,589 | 0.83 |
| Sep 29, 2026 | 10.08 | 10.18 | 9.88 | 10.02 | 10.02 | +1.93% | 1,720,949 | 0.59 |
| Sep 28, 2026 | 10.09 | 10.20 | 9.78 | 9.83 | 9.83 | -1.50% | 2,119,794 | 0.73 |
| Sep 25, 2026 | 10.06 | 10.29 | 9.92 | 9.98 | 9.98 | -0.80% | 1,502,374 | 0.51 |
| Sep 24, 2026 | 9.63 | 10.14 | 9.55 | 10.06 | 10.06 | +2.55% | 2,288,396 | 0.77 |
| Sep 23, 2026 | 10.10 | 10.14 | 9.76 | 9.81 | 9.81 | -3.35% | 2,072,176 | 0.67 |
| Sep 22, 2026 | 10.11 | 10.26 | 9.70 | 10.15 | 10.15 | -0.49% | 2,570,735 | 0.83 |
| Sep 21, 2026 | 10.16 | 10.38 | 10.02 | 10.20 | 10.20 | +3.03% | 2,856,559 | 0.92 |
| Sep 18, 2026 | 10.18 | 10.30 | 9.63 | 9.90 | 9.90 | -2.08% | 4,290,162 | 1.40 |
| Sep 17, 2026 | 9.94 | 10.28 | 9.85 | 10.11 | 10.11 | +7.67% | 4,575,556 | 1.50 |
| Sep 16, 2026 | 9.40 | 9.41 | 8.99 | 9.39 | 9.39 | +1.08% | 2,487,412 | 0.81 |
| Sep 15, 2026 | 9.14 | 9.49 | 8.77 | 9.29 | 9.29 | +1.98% | 3,098,198 | 1.01 |
| Sep 14, 2026 | 8.85 | 9.35 | 8.70 | 9.11 | 9.11 | -0.98% | 3,269,985 | 1.07 |
| Sep 11, 2026 | 9.37 | 9.93 | 9.04 | 9.20 | 9.20 | -4.96% | 4,864,754 | 1.61 |
| Sep 10, 2026 | 9.79 | 10.22 | 9.57 | 9.68 | 9.68 | -4.54% | 3,548,824 | 1.17 |
| Sep 09, 2026 | 10.55 | 10.96 | 10.06 | 10.14 | 10.14 | -5.67% | 2,699,231 | 0.88 |
| Sep 08, 2026 | 10.07 | 10.82 | 9.99 | 10.75 | 10.75 | +11.17% | 4,275,437 | 1.40 |
| Sep 07, 2026 | 9.86 | 10.00 | 9.57 | 9.67 | 9.67 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.86 | 10.00 | 9.57 | 9.67 | 9.67 | +0.31% | 2,485,990 | 0.80 |
| Sep 03, 2026 | 9.67 | 9.78 | 9.34 | 9.64 | 9.64 | +1.05% | 2,478,818 | 0.79 |
| Sep 02, 2026 | 9.51 | 9.81 | 8.96 | 9.54 | 9.54 | +0.74% | 6,537,490 | 2.09 |
| Sep 01, 2026 | 9.75 | 9.92 | 9.46 | 9.47 | 9.47 | -5.86% | 4,644,141 | 1.49 |
| Aug 31, 2026 | 11.10 | 11.11 | 10.04 | 10.06 | 10.06 | -10.42% | 5,415,488 | 1.73 |
| Aug 28, 2026 | 12.65 | 12.65 | 10.93 | 11.23 | 11.23 | -18.56% | 8,742,108 | 2.87 |
| Aug 27, 2026 | 13.45 | 14.05 | 13.38 | 13.79 | 13.79 | +4.63% | 1,405,572 | 0.45 |
| Aug 26, 2026 | 13.79 | 14.09 | 13.08 | 13.18 | 13.18 | -4.42% | 1,502,381 | 0.47 |
| Aug 25, 2026 | 13.77 | 14.45 | 13.53 | 13.79 | 13.79 | +4.23% | 2,687,698 | 0.84 |
| Aug 24, 2026 | 13.92 | 14.00 | 13.03 | 13.23 | 13.23 | -8.25% | 2,614,482 | 0.81 |