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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.91$0.9182,000——
2012-12-28$0.89$0.8911,100——
2012-12-27$0.89$0.897,000——
2012-12-26$0.89$0.893,500——
2012-12-24$0.95$0.9536,500——
2012-12-21$0.85$0.859,900——
2012-12-20$0.85$0.8539,200——
2012-12-19$0.82$0.8247,800——
2012-12-18$0.90$0.900——
2012-12-17$0.90$0.909,300——
2012-12-14$0.91$0.91300——
2012-12-13$0.96$0.967,900——
2012-12-12$0.91$0.9121,300——
2012-12-11$0.92$0.927,900——
2012-12-10$0.99$0.995,000——
2012-12-07$0.94$0.9410,600——
2012-12-06$0.94$0.948,300——
2012-12-05$0.96$0.963,300——
2012-12-04$0.98$0.9811,300——
2012-12-03$1.02$1.0210,100——
2012-11-30$1.00$1.0044,500——
2012-11-29$1.01$1.01248,000——
2012-11-28$0.93$0.93100,300——
2012-11-27$0.93$0.9351,300——
2012-11-26$0.89$0.893,300——
2012-11-23$0.90$0.9023,400——
2012-11-21$0.85$0.8543,500——
2012-11-20$0.86$0.868,800——
2012-11-19$0.86$0.8610,500——
2012-11-16$0.86$0.8618,800——
2012-11-15$0.89$0.8933,100——
2012-11-14$0.95$0.956,500——
2012-11-13$0.88$0.888,700——
2012-11-12$0.90$0.908,000——
2012-11-09$0.92$0.921,500——
2012-11-08$0.88$0.886,800——
2012-11-07$0.90$0.9020,100——
2012-11-06$0.91$0.917,300——
2012-11-05$0.92$0.926,000——
2012-11-02$0.92$0.9211,300——
2012-11-01$0.97$0.973,800——
2012-10-31$0.96$0.9613,100——
2012-10-26$0.92$0.9227,600——
2012-10-25$0.98$0.9832,900——
2012-10-24$0.92$0.9237,100——
2012-10-23$0.94$0.9410,300——
2012-10-22$0.98$0.988,500——
2012-10-19$0.95$0.953,400——
2012-10-18$0.98$0.9818,100——
2012-10-17$0.95$0.9522,800——
2012-10-16$1.01$1.0121,500——
2012-10-15$0.95$0.9513,700——
2012-10-12$1.01$1.016,600——
2012-10-11$0.93$0.933,300——
2012-10-10$0.98$0.983,500——
2012-10-09$0.95$0.955,200——
2012-10-08$0.98$0.988,400——
2012-10-05$0.95$0.953,500——
2012-10-04$0.94$0.946,500——
2012-10-03$0.96$0.9626,800——
2012-10-02$0.98$0.9843,000——
2012-10-01$0.98$0.987,500——
2012-09-28$0.98$0.985,400——
2012-09-27$0.98$0.988,300——
2012-09-26$0.97$0.9710,300——
2012-09-25$1.01$1.017,900——
2012-09-24$0.99$0.9940,300——
2012-09-21$0.93$0.9363,400——
2012-09-20$0.97$0.9776,400——
2012-09-19$0.96$0.96400——
2012-09-18$1.00$1.0020,400——
2012-09-17$0.96$0.9615,600——
2012-09-14$0.96$0.964,700——
2012-09-13$0.94$0.946,900——
2012-09-12$0.95$0.9534,400——
2012-09-11$0.92$0.9244,600——
2012-09-10$0.93$0.9366,300——
2012-09-07$1.02$1.0228,300——
2012-09-06$0.98$0.9816,600——
2012-09-05$1.03$1.0310,700——
2012-09-04$1.02$1.0221,600——
2012-08-31$1.03$1.0375,900——
2012-08-30$0.99$0.9923,900——
2012-08-29$0.95$0.955,200——
2012-08-28$0.97$0.9710,200——
2012-08-27$0.95$0.952,000——
2012-08-24$0.92$0.92500——
2012-08-23$0.92$0.9210,200——
2012-08-22$0.97$0.9742,400——
2012-08-21$1.00$1.001,000——
2012-08-20$0.96$0.968,200——
2012-08-17$0.99$0.9927,500——
2012-08-16$1.00$1.005,900——
2012-08-15$0.99$0.9951,000——
2012-08-14$0.98$0.9813,200——
2012-08-13$0.98$0.9817,800——
2012-08-10$0.96$0.962,600——
2012-08-09$0.94$0.947,700——
2012-08-08$1.02$1.022,100——
2012-08-07$0.98$0.984,500——
2012-08-06$1.00$1.003,500——
2012-08-03$0.99$0.99500——
2012-08-02$0.99$0.996,800——
2012-08-01$0.98$0.982,600——
2012-07-31$1.03$1.0312,600——
2012-07-30$1.03$1.0325,200——
2012-07-27$1.02$1.021,800——
2012-07-26$1.02$1.026,400——
2012-07-25$0.99$0.99200——
2012-07-24$1.02$1.024,600——
2012-07-23$1.01$1.018,700——
2012-07-20$1.01$1.018,900——
2012-07-19$1.01$1.0114,400——
2012-07-18$1.00$1.0016,300——
2012-07-17$1.01$1.0118,100——
2012-07-16$1.01$1.016,300——
2012-07-13$1.00$1.004,700——
2012-07-12$0.99$0.999,900——
2012-07-11$1.00$1.002,600——
2012-07-10$1.04$1.040——
2012-07-09$1.04$1.048,200——
2012-07-06$1.03$1.035,200——
2012-07-05$1.03$1.0321,200——
2012-07-03$1.01$1.01300——
2012-07-02$1.01$1.015,100——
2012-06-29$1.03$1.036,500——
2012-06-28$1.03$1.03600——
2012-06-27$1.10$1.1036,800——
2012-06-26$1.03$1.0343,600——
2012-06-25$1.02$1.0252,500——
2012-06-22$1.04$1.046,200——
2012-06-21$1.04$1.043,900——
2012-06-20$1.03$1.031,600——
2012-06-19$1.04$1.047,200——
2012-06-18$1.03$1.0320,200——
2012-06-15$1.08$1.088,900——
2012-06-14$1.03$1.0324,600——
2012-06-13$1.08$1.0862,600——
2012-06-12$1.04$1.0421,800——
2012-06-11$1.09$1.0953,400——
2012-06-08$1.15$1.154,800——
2012-06-07$1.16$1.163,900——
2012-06-06$1.19$1.19700——
2012-06-05$1.24$1.242,100——
2012-06-04$1.15$1.1515,800——
2012-06-01$1.21$1.213,200——
2012-05-31$1.20$1.200——
2012-05-30$1.20$1.2014,600——
2012-05-29$1.15$1.151,900——
2012-05-25$1.16$1.161,800——
2012-05-24$1.15$1.151,200——
2012-05-23$1.18$1.181,100——
2012-05-22$1.27$1.274,300——
2012-05-21$1.24$1.245,200——
2012-05-18$1.12$1.127,800——
2012-05-17$1.15$1.1528,200——
2012-05-16$1.13$1.1311,500——
2012-05-15$1.19$1.1915,000——
2012-05-14$1.13$1.137,300——
2012-05-11$1.15$1.1516,400——
2012-05-10$1.16$1.1624,000——
2012-05-09$1.21$1.218,600——
2012-05-08$1.22$1.2214,700——
2012-05-07$1.23$1.2350,000——
2012-05-04$1.17$1.1713,100——
2012-05-03$1.18$1.1812,000——
2012-05-02$1.19$1.1917,600——
2012-05-01$1.21$1.214,400——
2012-04-30$1.27$1.2723,000——
2012-04-27$1.41$1.4114,100——
2012-04-26$1.36$1.3614,200——
2012-04-25$1.30$1.309,100——
2012-04-24$1.30$1.3026,400——
2012-04-23$1.40$1.4020,000——
2012-04-20$1.39$1.3916,500——
2012-04-19$1.42$1.42105,500——
2012-04-18$1.15$1.155,400——
2012-04-17$1.19$1.1916,900——
2012-04-16$1.10$1.106,900——
2012-04-13$1.14$1.1417,900——
2012-04-12$1.25$1.2513,900——
2012-04-11$1.21$1.2128,600——
2012-04-10$1.09$1.0935,500——
2012-04-09$1.08$1.0841,700——
2012-04-05$1.25$1.2549,400——
2012-04-04$1.31$1.315,500——
2012-04-03$1.35$1.3519,200——
2012-04-02$1.44$1.443,000——
2012-03-30$1.40$1.4011,800——
2012-03-29$1.42$1.4213,700——
2012-03-28$1.51$1.518,100——
2012-03-27$1.45$1.4516,500——
2012-03-26$1.50$1.5022,200——
2012-03-23$1.56$1.568,700——
2012-03-22$1.54$1.5469,300——
2012-03-21$1.56$1.5628,200——
2012-03-20$1.65$1.6518,700——
2012-03-19$1.68$1.6824,200——
2012-03-16$1.78$1.7888,100——
2012-03-15$1.80$1.80102,700——
2012-03-14$2.05$2.05182,100——
2012-03-13$1.92$1.92239,300——
2012-03-12$1.77$1.7751,800——
2012-03-09$1.77$1.772,600——
2012-03-08$1.82$1.8231,500——
2012-03-07$1.84$1.844,700——
2012-03-06$1.82$1.8224,700——
2012-03-05$1.83$1.8337,900——
2012-03-02$1.74$1.745,200——
2012-03-01$1.75$1.7521,700——
2012-02-29$1.72$1.7278,900——
2012-02-28$1.60$1.6023,500——
2012-02-27$1.68$1.6825,100——
2012-02-24$1.70$1.7056,000——
2012-02-23$1.38$1.382,600——
2012-02-22$1.34$1.348,800——
2012-02-21$1.45$1.4529,400——
2012-02-17$1.53$1.534,700——
2012-02-16$1.40$1.408,000——
2012-02-15$1.37$1.373,300——
2012-02-14$1.36$1.3678,200——
2012-02-13$1.55$1.5528,400——
2012-02-10$1.50$1.5010,000——
2012-02-09$1.50$1.506,400——
2012-02-08$1.63$1.636,000——
2012-02-07$1.64$1.647,000——
2012-02-06$1.55$1.5536,200——
2012-02-03$1.60$1.6040,300——
2012-02-02$1.34$1.3439,200——
2012-02-01$1.50$1.5019,800——
2012-01-31$1.32$1.328,700——
2012-01-30$1.21$1.2164,300——
2012-01-27$1.23$1.2313,900——
2012-01-26$1.20$1.2031,700——
2012-01-25$1.01$1.018,100——
2012-01-24$0.95$0.9511,400——
2012-01-23$0.91$0.9110,600——
2012-01-20$0.88$0.889,800——
2012-01-19$0.93$0.9310,700——
2012-01-18$0.99$0.9942,700——
2012-01-17$0.99$0.991,700——
2012-01-13$1.01$1.013,900——
2012-01-12$1.02$1.0221,500——
2012-01-11$1.15$1.1540,400——
2012-01-10$1.06$1.06400——
2012-01-09$1.08$1.0817,700——
2012-01-06$1.12$1.12700——
2012-01-05$1.12$1.120——
2012-01-04$1.12$1.123,500——
2012-01-03$1.12$1.127,000——