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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$0.91$0.9132,200——
2014-12-30$0.90$0.9052,300——
2014-12-29$1.00$1.0013,000——
2014-12-26$1.04$1.0449,800——
2014-12-24$1.02$1.0220,000——
2014-12-23$1.06$1.0675,400——
2014-12-22$1.08$1.085,600——
2014-12-19$1.09$1.0910,900——
2014-12-18$1.09$1.099,000——
2014-12-17$1.08$1.089,000——
2014-12-16$1.02$1.0229,500——
2014-12-15$1.09$1.0919,600——
2014-12-12$1.11$1.1118,700——
2014-12-11$1.06$1.0654,700——
2014-12-10$1.13$1.1311,400——
2014-12-09$1.18$1.183,800——
2014-12-08$1.20$1.203,600——
2014-12-05$1.18$1.181,600——
2014-12-04$1.17$1.1732,700——
2014-12-03$1.22$1.226,300——
2014-12-02$1.24$1.2414,200——
2014-12-01$1.23$1.231,900——
2014-11-28$1.22$1.228,600——
2014-11-26$1.21$1.2114,300——
2014-11-25$1.18$1.189,700——
2014-11-24$1.19$1.192,300——
2014-11-21$1.21$1.213,700——
2014-11-20$1.23$1.231,700——
2014-11-19$1.23$1.234,100——
2014-11-18$1.23$1.234,100——
2014-11-17$1.23$1.237,800——
2014-11-14$1.19$1.1935,600——
2014-11-13$1.21$1.2138,000——
2014-11-12$1.18$1.1812,200——
2014-11-11$1.22$1.2233,800——
2014-11-10$1.23$1.2328,800——
2014-11-07$1.26$1.2619,400——
2014-11-06$1.32$1.325,300——
2014-11-05$1.35$1.351,500——
2014-11-04$1.32$1.32500——
2014-11-03$1.39$1.39300——
2014-10-31$1.36$1.3617,200——
2014-10-30$1.37$1.374,500——
2014-10-29$1.40$1.402,500——
2014-10-28$1.36$1.363,600——
2014-10-27$1.42$1.424,000——
2014-10-24$1.39$1.393,600——
2014-10-23$1.43$1.4311,700——
2014-10-22$1.43$1.436,700——
2014-10-21$1.43$1.4331,500——
2014-10-20$1.44$1.443,400——
2014-10-17$1.42$1.4217,000——
2014-10-16$1.44$1.446,400——
2014-10-15$1.46$1.4623,900——
2014-10-14$1.47$1.476,900——
2014-10-13$1.41$1.4117,700——
2014-10-10$1.43$1.432,700——
2014-10-09$1.45$1.4510,600——
2014-10-08$1.45$1.459,500——
2014-10-07$1.46$1.4632,900——
2014-10-06$1.47$1.4710,300——
2014-10-03$1.48$1.4813,500——
2014-10-02$1.47$1.475,500——
2014-10-01$1.46$1.464,300——
2014-09-30$1.47$1.4728,800——
2014-09-29$1.39$1.3989,700——
2014-09-26$1.46$1.464,800——
2014-09-25$1.45$1.4541,100——
2014-09-24$1.55$1.5522,300——
2014-09-23$1.49$1.4911,600——
2014-09-22$1.56$1.5660,600——
2014-09-19$1.55$1.5543,400——
2014-09-18$1.47$1.4735,900——
2014-09-17$1.45$1.4547,800——
2014-09-16$1.48$1.4843,300——
2014-09-15$1.35$1.3510,300——
2014-09-12$1.35$1.3514,400——
2014-09-11$1.38$1.3813,100——
2014-09-10$1.44$1.4487,100——
2014-09-09$1.45$1.45667,700——
2014-09-08$1.25$1.2555,300——
2014-09-05$1.23$1.234,900——
2014-09-04$1.23$1.2342,500——
2014-09-03$1.31$1.31464,400——
2014-09-02$1.22$1.22900——
2014-08-29$1.25$1.2510,000——
2014-08-28$1.26$1.26200——
2014-08-27$1.23$1.237,900——
2014-08-26$1.26$1.269,300——
2014-08-25$1.23$1.234,400——
2014-08-22$1.27$1.2714,900——
2014-08-21$1.23$1.2314,400——
2014-08-20$1.22$1.2241,600——
2014-08-19$1.25$1.2512,200——
2014-08-18$1.23$1.2343,600——
2014-08-15$1.28$1.289,700——
2014-08-14$1.28$1.288,000——
2014-08-13$1.27$1.2753,800——
2014-08-12$1.28$1.28118,700——
2014-08-11$1.20$1.2013,700——
2014-08-08$1.19$1.196,000——
2014-08-07$1.17$1.1736,300——
2014-08-06$1.18$1.1816,900——
2014-08-05$1.17$1.1716,500——
2014-08-04$1.20$1.2012,400——
2014-08-01$1.20$1.203,800——
2014-07-31$1.22$1.221,100——
2014-07-30$1.21$1.212,100——
2014-07-29$1.22$1.2226,200——
2014-07-28$1.23$1.2310,100——
2014-07-25$1.22$1.2211,100——
2014-07-24$1.22$1.2227,600——
2014-07-23$1.20$1.20296,000——
2014-07-22$1.22$1.2287,000——
2014-07-21$1.25$1.25124,200——
2014-07-18$1.26$1.266,400——
2014-07-17$1.26$1.2652,000——
2014-07-16$1.21$1.2118,800——
2014-07-15$1.25$1.253,200——
2014-07-14$1.20$1.2053,100——
2014-07-11$1.20$1.2028,800——
2014-07-10$1.27$1.2710,500——
2014-07-09$1.27$1.272,700——
2014-07-08$1.27$1.277,500——
2014-07-07$1.34$1.348,000——
2014-07-03$1.32$1.326,700——
2014-07-02$1.38$1.383,400——
2014-07-01$1.39$1.396,900——
2014-06-30$1.36$1.361,200——
2014-06-27$1.40$1.4064,800——
2014-06-26$1.32$1.325,100——
2014-06-25$1.35$1.353,200——
2014-06-24$1.35$1.3512,900——
2014-06-23$1.33$1.3314,000——
2014-06-20$1.30$1.3021,800——
2014-06-19$1.30$1.306,300——
2014-06-18$1.33$1.3326,700——
2014-06-17$1.33$1.3321,500——
2014-06-16$1.28$1.2835,500——
2014-06-13$1.34$1.34900——
2014-06-12$1.36$1.361,700——
2014-06-11$1.32$1.3225,500——
2014-06-10$1.36$1.3611,800——
2014-06-09$1.36$1.3619,100——
2014-06-06$1.36$1.368,100——
2014-06-05$1.32$1.3242,400——
2014-06-04$1.35$1.3510,600——
2014-06-03$1.39$1.3919,900——
2014-06-02$1.40$1.4015,700——
2014-05-30$1.43$1.4337,400——
2014-05-29$1.42$1.4210,000——
2014-05-28$1.44$1.442,500——
2014-05-27$1.41$1.417,500——
2014-05-23$1.39$1.3933,800——
2014-05-22$1.43$1.4319,000——
2014-05-21$1.52$1.524,700——
2014-05-20$1.49$1.497,700——
2014-05-19$1.52$1.5218,100——
2014-05-16$1.51$1.512,800——
2014-05-15$1.51$1.519,500——
2014-05-14$1.52$1.5222,300——
2014-05-13$1.50$1.503,900——
2014-05-12$1.49$1.4934,700——
2014-05-09$1.47$1.4749,300——
2014-05-08$1.54$1.5415,600——
2014-05-07$1.52$1.5229,100——
2014-05-06$1.52$1.5220,600——
2014-05-05$1.54$1.5434,000——
2014-05-02$1.41$1.417,100——
2014-05-01$1.44$1.4425,400——
2014-04-30$1.46$1.4690,500——
2014-04-29$1.42$1.4211,200——
2014-04-28$1.45$1.455,200——
2014-04-25$1.48$1.489,500——
2014-04-24$1.54$1.5410,500——
2014-04-23$1.56$1.5619,600——
2014-04-22$1.49$1.4920,000——
2014-04-21$1.44$1.443,500——
2014-04-17$1.49$1.4911,600——
2014-04-16$1.51$1.518,900——
2014-04-15$1.45$1.4540,400——
2014-04-14$1.51$1.5129,800——
2014-04-11$1.49$1.499,200——
2014-04-10$1.55$1.5514,500——
2014-04-09$1.60$1.6012,200——
2014-04-08$1.57$1.5710,200——
2014-04-07$1.57$1.5742,900——
2014-04-04$1.63$1.6315,300——
2014-04-03$1.60$1.6020,400——
2014-04-02$1.61$1.618,200——
2014-04-01$1.63$1.6348,900——
2014-03-31$1.55$1.5551,300——
2014-03-28$1.57$1.5712,400——
2014-03-27$1.58$1.5835,400——
2014-03-26$1.55$1.5576,600——
2014-03-25$1.60$1.6091,200——
2014-03-24$1.62$1.6227,900——
2014-03-21$1.63$1.6371,500——
2014-03-20$1.76$1.7650,900——
2014-03-19$1.74$1.74409,200——
2014-03-18$1.62$1.6213,300——
2014-03-17$1.62$1.6247,300——
2014-03-14$1.55$1.5525,300——
2014-03-13$1.53$1.5337,700——
2014-03-12$1.53$1.5359,800——
2014-03-11$1.50$1.507,700——
2014-03-10$1.49$1.4915,800——
2014-03-07$1.45$1.4541,300——
2014-03-06$1.47$1.4718,400——
2014-03-05$1.49$1.4925,700——
2014-03-04$1.45$1.4568,100——
2014-03-03$1.50$1.5085,400——
2014-02-28$1.64$1.6453,400——
2014-02-27$1.64$1.64233,000——
2014-02-26$1.44$1.4435,000——
2014-02-25$1.45$1.457,600——
2014-02-24$1.50$1.5011,000——
2014-02-21$1.49$1.4918,200——
2014-02-20$1.49$1.4930,200——
2014-02-19$1.59$1.5915,800——
2014-02-18$1.49$1.4944,100——
2014-02-14$1.60$1.6051,700——
2014-02-13$1.56$1.5646,200——
2014-02-12$1.45$1.454,500——
2014-02-11$1.42$1.4246,800——
2014-02-10$1.38$1.386,100——
2014-02-07$1.44$1.446,700——
2014-02-06$1.37$1.3712,300——
2014-02-05$1.45$1.4518,500——
2014-02-04$1.42$1.4240,400——
2014-02-03$1.40$1.4034,200——
2014-01-31$1.47$1.4782,500——
2014-01-30$1.58$1.5869,000——
2014-01-29$1.56$1.5611,900——
2014-01-28$1.60$1.6038,200——
2014-01-27$1.60$1.6043,800——
2014-01-24$1.66$1.6621,800——
2014-01-23$1.65$1.6548,600——
2014-01-22$1.69$1.6913,500——
2014-01-21$1.63$1.6353,500——
2014-01-17$1.68$1.6837,300——
2014-01-16$1.66$1.6618,800——
2014-01-15$1.72$1.7267,100——
2014-01-14$1.70$1.7047,100——
2014-01-13$1.69$1.69152,800——
2014-01-10$1.68$1.68164,100——
2014-01-09$1.52$1.5235,700——
2014-01-08$1.53$1.5346,100——
2014-01-07$1.54$1.54194,700——
2014-01-06$1.49$1.4990,000——
2014-01-03$1.41$1.4116,800——
2014-01-02$1.35$1.3510,800——