NASDAQ:LPTH | Historical Stock Price | LIGHTPATH TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$1.57$6.52$27.03$112.01$464.101996-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.81$1.8119,900——
2010-12-30$1.85$1.8578,500——
2010-12-29$1.67$1.6727,500——
2010-12-28$1.62$1.6219,800——
2010-12-27$1.62$1.6219,700——
2010-12-23$1.64$1.6441,700——
2010-12-22$1.70$1.7013,500——
2010-12-21$1.68$1.6880,800——
2010-12-20$1.75$1.7520,400——
2010-12-17$1.83$1.8316,600——
2010-12-16$1.76$1.7630,700——
2010-12-15$1.80$1.8014,600——
2010-12-14$1.83$1.8366,100——
2010-12-13$1.84$1.8437,500——
2010-12-10$1.73$1.7327,400——
2010-12-09$1.65$1.6561,800——
2010-12-08$1.61$1.6120,700——
2010-12-07$1.64$1.6425,200——
2010-12-06$1.65$1.6534,100——
2010-12-03$1.74$1.7481,400——
2010-12-02$1.70$1.70103,000——
2010-12-01$1.77$1.7728,100——
2010-11-30$1.70$1.7017,800——
2010-11-29$1.67$1.678,900——
2010-11-26$1.67$1.676,900——
2010-11-24$1.69$1.6963,600——
2010-11-23$1.80$1.8018,300——
2010-11-22$1.85$1.8515,600——
2010-11-19$1.78$1.7865,700——
2010-11-18$1.89$1.8963,000——
2010-11-17$2.26$2.268,700——
2010-11-16$2.34$2.3412,400——
2010-11-15$2.36$2.3620,700——
2010-11-12$2.44$2.4446,000——
2010-11-11$2.49$2.4925,000——
2010-11-10$2.42$2.4218,600——
2010-11-09$2.58$2.5847,000——
2010-11-08$2.74$2.7422,100——
2010-11-05$2.76$2.767,400——
2010-11-04$2.63$2.6327,700——
2010-11-03$2.69$2.6938,600——
2010-11-02$2.79$2.7974,100——
2010-11-01$2.83$2.8354,000——
2010-10-29$2.79$2.7956,100——
2010-10-28$2.61$2.6116,900——
2010-10-27$2.39$2.39700——
2010-10-26$2.43$2.4329,300——
2010-10-25$2.35$2.3545,700——
2010-10-22$2.39$2.3914,300——
2010-10-21$2.49$2.4912,100——
2010-10-20$2.56$2.5611,200——
2010-10-19$2.49$2.497,800——
2010-10-18$2.44$2.4418,000——
2010-10-15$2.49$2.4949,500——
2010-10-14$2.65$2.6527,000——
2010-10-13$2.75$2.7524,300——
2010-10-12$2.76$2.7653,200——
2010-10-11$2.63$2.6315,500——
2010-10-08$2.70$2.7027,000——
2010-10-07$2.79$2.7925,800——
2010-10-06$2.62$2.6213,500——
2010-10-05$2.75$2.7556,000——
2010-10-04$2.74$2.7440,600——
2010-10-01$2.82$2.82102,600——
2010-09-30$2.86$2.8652,100——
2010-09-29$2.76$2.7637,000——
2010-09-28$2.85$2.8581,800——
2010-09-27$2.91$2.9150,500——
2010-09-24$3.07$3.0726,800——
2010-09-23$3.26$3.2639,800——
2010-09-22$3.22$3.2211,400——
2010-09-21$3.25$3.2557,800——
2010-09-20$3.38$3.38155,100——
2010-09-17$3.28$3.2837,100——
2010-09-16$3.44$3.44100,300——
2010-09-15$3.42$3.42100,900——
2010-09-14$3.37$3.3749,700——
2010-09-13$3.40$3.40117,100——
2010-09-10$3.20$3.20127,600——
2010-09-09$2.92$2.9284,300——
2010-09-08$3.00$3.0027,400——
2010-09-07$3.04$3.0430,600——
2010-09-03$3.00$3.0036,400——
2010-09-02$2.99$2.9923,400——
2010-09-01$2.94$2.945,300——
2010-08-31$2.91$2.917,600——
2010-08-30$2.90$2.903,100——
2010-08-27$2.79$2.7912,400——
2010-08-26$2.75$2.7517,200——
2010-08-25$2.87$2.8768,800——
2010-08-24$2.87$2.873,200——
2010-08-23$2.99$2.9934,200——
2010-08-20$2.99$2.998,300——
2010-08-19$2.99$2.9963,600——
2010-08-18$2.81$2.8172,000——
2010-08-17$2.50$2.5032,100——
2010-08-16$2.40$2.4011,100——
2010-08-13$2.46$2.466,400——
2010-08-12$2.46$2.4661,900——
2010-08-11$2.46$2.4615,500——
2010-08-10$2.36$2.361,500——
2010-08-09$2.38$2.389,900——
2010-08-06$2.44$2.4418,000——
2010-08-05$2.50$2.5090,300——
2010-08-04$2.18$2.1810,000——
2010-08-03$2.30$2.307,600——
2010-08-02$2.38$2.3826,800——
2010-07-30$2.20$2.2015,300——
2010-07-29$2.23$2.238,600——
2010-07-28$2.21$2.21900——
2010-07-27$2.15$2.153,700——
2010-07-26$2.24$2.2421,300——
2010-07-23$2.44$2.4415,600——
2010-07-22$2.43$2.431,200——
2010-07-21$2.44$2.442,700——
2010-07-20$2.49$2.492,100——
2010-07-19$2.51$2.5116,700——
2010-07-16$2.47$2.474,000——
2010-07-15$2.45$2.455,700——
2010-07-14$2.49$2.499,800——
2010-07-13$2.56$2.5629,600——
2010-07-12$2.47$2.4742,000——
2010-07-09$2.20$2.2029,500——
2010-07-08$1.96$1.9614,300——
2010-07-07$1.75$1.7539,300——
2010-07-06$1.71$1.719,400——
2010-07-02$1.57$1.575,400——
2010-07-01$1.60$1.606,400——
2010-06-30$1.57$1.577,700——
2010-06-29$1.62$1.622,500——
2010-06-28$1.72$1.729,700——
2010-06-25$1.79$1.791,100——
2010-06-24$1.84$1.84800——
2010-06-23$1.82$1.829,200——
2010-06-22$1.83$1.831,500——
2010-06-21$1.81$1.8112,300——
2010-06-18$1.68$1.68221,600——
2010-06-17$1.86$1.861,400——
2010-06-16$1.76$1.768,300——
2010-06-15$1.73$1.7355,100——
2010-06-14$1.64$1.6444,900——
2010-06-11$1.85$1.851,400——
2010-06-10$2.00$2.0017,800——
2010-06-09$1.90$1.9049,100——
2010-06-08$1.87$1.8714,200——
2010-06-07$1.70$1.7082,600——
2010-06-04$1.70$1.7020,600——
2010-06-03$1.83$1.83113,400——
2010-06-02$1.79$1.7919,500——
2010-06-01$1.76$1.762,500——
2010-05-28$1.78$1.782,100——
2010-05-27$1.81$1.8112,500——
2010-05-26$1.71$1.714,200——
2010-05-25$1.75$1.7510,600——
2010-05-24$1.85$1.855,300——
2010-05-21$1.87$1.8746,300——
2010-05-20$1.88$1.8860,100——
2010-05-19$1.90$1.9016,600——
2010-05-18$1.98$1.9814,900——
2010-05-17$2.10$2.1018,500——
2010-05-14$2.10$2.105,200——
2010-05-13$2.05$2.052,600——
2010-05-12$2.18$2.1823,400——
2010-05-11$2.05$2.0512,300——
2010-05-10$2.25$2.2540,400——
2010-05-07$1.97$1.9726,400——
2010-05-06$2.00$2.0022,900——
2010-05-05$2.17$2.1725,000——
2010-05-04$2.20$2.20600——
2010-05-03$2.25$2.2525,900——
2010-04-30$2.21$2.218,600——
2010-04-29$2.21$2.2141,300——
2010-04-28$2.24$2.2422,000——
2010-04-27$2.38$2.3843,700——
2010-04-26$2.47$2.4710,200——
2010-04-23$2.63$2.6321,100——
2010-04-22$2.47$2.4746,200——
2010-04-21$2.66$2.6627,300——
2010-04-20$2.50$2.5089,700——
2010-04-19$2.32$2.3231,800——
2010-04-16$2.36$2.3692,500——
2010-04-15$2.39$2.3916,500——
2010-04-14$2.36$2.3623,200——
2010-04-13$2.43$2.4315,900——
2010-04-12$2.40$2.4018,000——
2010-04-09$2.39$2.3955,300——
2010-04-08$2.23$2.234,200——
2010-04-07$2.29$2.296,000——
2010-04-06$2.24$2.248,700——
2010-04-05$2.17$2.171,300——
2010-04-01$2.17$2.172,700——
2010-03-31$2.18$2.187,900——
2010-03-30$2.11$2.1110,600——
2010-03-29$2.26$2.265,300——
2010-03-26$2.26$2.266,300——
2010-03-25$2.19$2.1910,400——
2010-03-24$2.15$2.1516,800——
2010-03-23$2.27$2.2721,100——
2010-03-22$2.35$2.359,600——
2010-03-19$2.29$2.2923,000——
2010-03-18$2.42$2.4211,900——
2010-03-17$2.54$2.545,800——
2010-03-16$2.59$2.595,100——
2010-03-15$2.61$2.6110,300——
2010-03-12$2.63$2.6346,500——
2010-03-11$2.65$2.6516,600——
2010-03-10$2.62$2.6213,400——
2010-03-09$2.70$2.7027,100——
2010-03-08$2.71$2.7112,000——
2010-03-05$2.82$2.8236,900——
2010-03-04$2.83$2.831,100——
2010-03-03$2.85$2.858,600——
2010-03-02$2.92$2.9222,600——
2010-03-01$3.00$3.0038,500——
2010-02-26$2.94$2.949,400——
2010-02-25$2.87$2.8713,700——
2010-02-24$2.92$2.9291,600——
2010-02-23$2.90$2.9072,500——
2010-02-22$2.67$2.6713,300——
2010-02-19$2.41$2.4110,500——
2010-02-18$2.50$2.5010,000——
2010-02-17$2.56$2.5626,500——
2010-02-16$2.67$2.6798,000——
2010-02-12$2.18$2.185,400——
2010-02-11$2.36$2.360——
2010-02-10$2.36$2.3615,200——
2010-02-09$2.38$2.3853,300——
2010-02-08$2.32$2.3235,600——
2010-02-05$2.41$2.4119,200——
2010-02-04$2.66$2.66102,600——
2010-02-03$2.60$2.60103,300——
2010-02-02$2.66$2.6668,600——
2010-02-01$2.40$2.4015,900——
2010-01-29$2.43$2.4327,700——
2010-01-28$2.60$2.6040,800——
2010-01-27$2.38$2.3834,700——
2010-01-26$2.20$2.2082,600——
2010-01-25$2.10$2.1069,500——
2010-01-22$2.17$2.1770,800——
2010-01-21$2.39$2.39213,700——
2010-01-20$2.30$2.30121,900——
2010-01-19$1.83$1.8334,100——
2010-01-15$1.92$1.9279,000——
2010-01-14$1.86$1.8698,200——
2010-01-13$1.61$1.613,600——
2010-01-12$1.61$1.6113,000——
2010-01-11$1.51$1.518,800——
2010-01-08$1.52$1.528,900——
2010-01-07$1.52$1.5210,300——
2010-01-06$1.60$1.603,900——
2010-01-05$1.62$1.62100——
2010-01-04$1.62$1.624,400——