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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.07$1.0726,000——
2011-12-29$0.90$0.908,000——
2011-12-28$0.97$0.97900——
2011-12-27$0.98$0.986,600——
2011-12-23$0.99$0.992,900——
2011-12-22$0.99$0.997,200——
2011-12-21$0.95$0.953,700——
2011-12-20$1.01$1.015,900——
2011-12-19$1.00$1.0011,500——
2011-12-16$0.97$0.9723,900——
2011-12-15$0.97$0.9744,100——
2011-12-14$1.01$1.018,100——
2011-12-13$1.10$1.103,000——
2011-12-12$1.01$1.017,800——
2011-12-09$1.01$1.0114,800——
2011-12-08$1.10$1.105,300——
2011-12-07$1.20$1.2024,900——
2011-12-06$1.08$1.0810,500——
2011-12-05$1.05$1.0514,100——
2011-12-02$1.00$1.001,500——
2011-12-01$0.96$0.962,900——
2011-11-30$0.98$0.9846,800——
2011-11-29$0.96$0.9628,100——
2011-11-28$1.14$1.1419,800——
2011-11-25$1.07$1.07800——
2011-11-23$1.04$1.0414,000——
2011-11-22$1.08$1.0817,400——
2011-11-21$1.03$1.0312,100——
2011-11-18$1.13$1.134,400——
2011-11-17$1.05$1.0538,600——
2011-11-16$1.16$1.1634,400——
2011-11-15$1.27$1.2719,900——
2011-11-14$1.39$1.3929,800——
2011-11-11$1.38$1.38500——
2011-11-10$1.40$1.402,300——
2011-11-09$1.40$1.4038,200——
2011-11-08$1.35$1.3539,400——
2011-11-07$1.39$1.3927,400——
2011-11-04$1.40$1.402,300——
2011-11-03$1.38$1.385,800——
2011-11-02$1.36$1.369,500——
2011-11-01$1.38$1.382,800——
2011-10-31$1.47$1.470——
2011-10-28$1.47$1.47600——
2011-10-27$1.39$1.3917,100——
2011-10-26$1.37$1.373,500——
2011-10-25$1.36$1.362,500——
2011-10-24$1.32$1.329,200——
2011-10-21$1.34$1.3426,100——
2011-10-20$1.35$1.3520,000——
2011-10-19$1.42$1.4223,100——
2011-10-18$1.44$1.4428,300——
2011-10-17$1.42$1.4235,200——
2011-10-14$1.40$1.405,000——
2011-10-13$1.41$1.4126,700——
2011-10-12$1.47$1.4727,400——
2011-10-11$1.59$1.5937,300——
2011-10-10$1.43$1.4327,200——
2011-10-07$1.54$1.543,300——
2011-10-06$1.42$1.426,300——
2011-10-05$1.42$1.42400——
2011-10-04$1.53$1.535,300——
2011-10-03$1.40$1.407,500——
2011-09-30$1.44$1.443,700——
2011-09-29$1.42$1.4210,900——
2011-09-28$1.49$1.4919,600——
2011-09-27$1.48$1.4853,300——
2011-09-26$1.41$1.419,100——
2011-09-23$1.50$1.5018,700——
2011-09-22$1.55$1.5535,200——
2011-09-21$1.56$1.569,500——
2011-09-20$1.45$1.4536,500——
2011-09-19$1.46$1.46106,400——
2011-09-16$1.59$1.5938,100——
2011-09-15$1.57$1.5712,000——
2011-09-14$1.62$1.62500——
2011-09-13$1.62$1.6213,400——
2011-09-12$1.63$1.637,400——
2011-09-09$1.66$1.663,300——
2011-09-08$1.87$1.8717,500——
2011-09-07$1.85$1.8517,700——
2011-09-06$1.60$1.601,700——
2011-09-02$1.68$1.682,400——
2011-09-01$1.70$1.707,500——
2011-08-31$1.69$1.6921,800——
2011-08-30$1.63$1.6313,200——
2011-08-29$1.66$1.6618,200——
2011-08-26$1.72$1.7212,800——
2011-08-25$1.72$1.7215,800——
2011-08-24$1.82$1.8227,000——
2011-08-23$1.79$1.7919,700——
2011-08-22$1.69$1.6931,300——
2011-08-19$1.87$1.8713,900——
2011-08-18$1.80$1.8014,900——
2011-08-17$1.88$1.8857,100——
2011-08-16$2.00$2.0044,800——
2011-08-15$2.29$2.2971,600——
2011-08-12$2.00$2.007,000——
2011-08-11$1.90$1.9017,500——
2011-08-10$1.98$1.9820,500——
2011-08-09$1.97$1.9734,300——
2011-08-08$1.74$1.7428,400——
2011-08-05$2.06$2.0651,500——
2011-08-04$2.14$2.1459,500——
2011-08-03$2.06$2.0624,000——
2011-08-02$1.93$1.93115,800——
2011-08-01$2.28$2.2842,500——
2011-07-29$2.08$2.0840,100——
2011-07-28$1.92$1.9223,800——
2011-07-27$2.12$2.1223,200——
2011-07-26$2.28$2.2811,100——
2011-07-25$2.42$2.4262,600——
2011-07-22$2.42$2.4232,600——
2011-07-21$2.44$2.4494,800——
2011-07-20$2.23$2.2384,900——
2011-07-19$2.29$2.29168,300——
2011-07-18$2.03$2.0330,000——
2011-07-15$2.00$2.0040,200——
2011-07-14$2.11$2.1181,200——
2011-07-13$1.97$1.9774,100——
2011-07-12$1.83$1.8332,600——
2011-07-11$1.72$1.72165,600——
2011-07-08$1.54$1.543,600——
2011-07-07$1.53$1.533,000——
2011-07-06$1.50$1.506,000——
2011-07-05$1.53$1.534,100——
2011-07-01$1.50$1.50700——
2011-06-30$1.54$1.541,000——
2011-06-29$1.53$1.536,700——
2011-06-28$1.50$1.504,900——
2011-06-27$1.50$1.5025,500——
2011-06-24$1.53$1.531,100——
2011-06-23$1.54$1.54400——
2011-06-22$1.55$1.554,400——
2011-06-21$1.56$1.561,700——
2011-06-20$1.52$1.5211,600——
2011-06-17$1.56$1.5624,500——
2011-06-16$1.55$1.5512,100——
2011-06-15$1.55$1.551,700——
2011-06-14$1.56$1.5663,400——
2011-06-13$1.61$1.617,500——
2011-06-10$1.70$1.709,900——
2011-06-09$1.70$1.7017,700——
2011-06-08$1.66$1.6631,600——
2011-06-07$1.66$1.6622,800——
2011-06-06$1.66$1.669,200——
2011-06-03$1.69$1.699,200——
2011-06-02$1.62$1.6212,700——
2011-06-01$1.60$1.608,300——
2011-05-31$1.69$1.6915,300——
2011-05-27$1.61$1.6131,300——
2011-05-26$1.67$1.671,300——
2011-05-25$1.69$1.696,000——
2011-05-24$1.71$1.711,400——
2011-05-23$1.78$1.7812,300——
2011-05-20$1.69$1.69900——
2011-05-19$1.72$1.7283,700——
2011-05-18$1.68$1.681,000——
2011-05-17$1.68$1.683,100——
2011-05-16$1.72$1.725,700——
2011-05-13$1.75$1.7512,000——
2011-05-12$1.75$1.7514,900——
2011-05-11$1.72$1.7234,500——
2011-05-10$1.70$1.7022,500——
2011-05-09$1.60$1.606,400——
2011-05-06$1.63$1.6314,000——
2011-05-05$1.60$1.6030,800——
2011-05-04$1.59$1.598,100——
2011-05-03$1.62$1.6232,000——
2011-05-02$1.52$1.5251,000——
2011-04-29$1.65$1.6574,000——
2011-04-28$1.78$1.7817,000——
2011-04-27$1.77$1.7719,000——
2011-04-26$1.71$1.716,800——
2011-04-25$1.72$1.7223,400——
2011-04-21$1.67$1.6721,900——
2011-04-20$1.67$1.673,500——
2011-04-19$1.73$1.7311,500——
2011-04-18$1.77$1.7762,400——
2011-04-15$1.68$1.6846,200——
2011-04-14$1.60$1.6019,000——
2011-04-13$1.52$1.5279,200——
2011-04-12$1.70$1.7081,400——
2011-04-11$1.87$1.8743,300——
2011-04-08$2.02$2.0237,600——
2011-04-07$2.09$2.096,100——
2011-04-06$2.05$2.0579,800——
2011-04-05$2.04$2.0486,000——
2011-04-04$2.15$2.1543,800——
2011-04-01$2.18$2.18198,100——
2011-03-31$2.10$2.10188,900——
2011-03-30$2.05$2.05165,000——
2011-03-29$2.08$2.08134,100——
2011-03-28$2.14$2.14525,800——
2011-03-25$2.19$2.19718,900——
2011-03-24$2.35$2.353,145,600——
2011-03-23$1.37$1.3768,200——
2011-03-22$1.27$1.273,600——
2011-03-21$1.29$1.2930,400——
2011-03-18$1.36$1.368,200——
2011-03-17$1.41$1.4115,900——
2011-03-16$1.35$1.356,800——
2011-03-15$1.44$1.444,200——
2011-03-14$1.39$1.3912,000——
2011-03-11$1.40$1.4014,800——
2011-03-10$1.43$1.432,800——
2011-03-09$1.40$1.4023,700——
2011-03-08$1.42$1.4215,000——
2011-03-07$1.42$1.429,200——
2011-03-04$1.46$1.4614,400——
2011-03-03$1.45$1.455,200——
2011-03-02$1.45$1.455,200——
2011-03-01$1.45$1.4514,300——
2011-02-28$1.45$1.458,600——
2011-02-25$1.47$1.4718,000——
2011-02-24$1.39$1.3911,400——
2011-02-23$1.43$1.4363,700——
2011-02-22$1.55$1.5536,300——
2011-02-18$1.55$1.55105,200——
2011-02-17$1.60$1.6091,100——
2011-02-16$1.58$1.5851,200——
2011-02-15$1.66$1.6617,800——
2011-02-14$1.77$1.7752,800——
2011-02-11$1.65$1.6545,000——
2011-02-10$1.74$1.7414,400——
2011-02-09$1.74$1.7443,800——
2011-02-08$1.64$1.6420,000——
2011-02-07$1.62$1.6214,700——
2011-02-04$1.50$1.5043,800——
2011-02-03$1.62$1.6241,300——
2011-02-02$1.65$1.6530,300——
2011-02-01$1.61$1.6143,300——
2011-01-31$1.65$1.656,300——
2011-01-28$1.67$1.6713,600——
2011-01-27$1.70$1.7052,800——
2011-01-26$1.71$1.7129,800——
2011-01-25$1.66$1.6618,100——
2011-01-24$1.73$1.7315,300——
2011-01-21$1.73$1.7326,000——
2011-01-20$1.78$1.7818,200——
2011-01-19$1.89$1.898,000——
2011-01-18$1.95$1.9524,400——
2011-01-14$1.85$1.8524,300——
2011-01-13$1.82$1.829,300——
2011-01-12$1.80$1.809,900——
2011-01-11$1.79$1.7914,300——
2011-01-10$1.79$1.7918,400——
2011-01-07$1.87$1.8722,000——
2011-01-06$1.85$1.8521,400——
2011-01-05$1.95$1.959,200——
2011-01-04$1.98$1.9844,600——
2011-01-03$1.95$1.9549,400——