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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.54$1.54228,900——
2016-12-29$1.57$1.57159,000——
2016-12-28$1.63$1.63239,000——
2016-12-27$1.61$1.61614,100——
2016-12-23$1.45$1.45623,900——
2016-12-22$1.42$1.421,063,700——
2016-12-21$1.30$1.30502,100——
2016-12-20$1.29$1.29161,800——
2016-12-19$1.28$1.28157,200——
2016-12-16$1.30$1.301,651,800——
2016-12-15$1.22$1.22274,400——
2016-12-14$1.22$1.22176,400——
2016-12-13$1.27$1.27218,600——
2016-12-12$1.28$1.28424,300——
2016-12-09$1.36$1.36259,800——
2016-12-08$1.48$1.48118,000——
2016-12-07$1.45$1.45115,800——
2016-12-06$1.45$1.4537,000——
2016-12-05$1.47$1.4746,000——
2016-12-02$1.42$1.4234,400——
2016-12-01$1.42$1.4235,900——
2016-11-30$1.40$1.40109,200——
2016-11-29$1.42$1.4271,700——
2016-11-28$1.45$1.4559,900——
2016-11-25$1.51$1.5137,600——
2016-11-23$1.51$1.5183,000——
2016-11-22$1.53$1.5328,500——
2016-11-21$1.51$1.5152,800——
2016-11-18$1.55$1.5511,300——
2016-11-17$1.54$1.5433,200——
2016-11-16$1.53$1.5348,300——
2016-11-15$1.51$1.51275,800——
2016-11-14$1.71$1.7174,400——
2016-11-11$1.67$1.6719,300——
2016-11-10$1.67$1.6742,500——
2016-11-09$1.65$1.6519,800——
2016-11-08$1.59$1.5938,500——
2016-11-07$1.57$1.5765,600——
2016-11-04$1.62$1.6238,600——
2016-11-03$1.63$1.6336,800——
2016-11-02$1.61$1.61112,800——
2016-11-01$1.70$1.7021,700——
2016-10-31$1.65$1.6585,400——
2016-10-28$1.59$1.5934,900——
2016-10-27$1.56$1.56146,600——
2016-10-26$1.55$1.5535,900——
2016-10-25$1.57$1.5727,400——
2016-10-24$1.58$1.5876,000——
2016-10-21$1.50$1.5020,800——
2016-10-20$1.53$1.5319,800——
2016-10-19$1.53$1.5339,500——
2016-10-18$1.46$1.46136,000——
2016-10-17$1.55$1.5574,700——
2016-10-14$1.57$1.5751,500——
2016-10-13$1.58$1.5889,500——
2016-10-12$1.68$1.6873,000——
2016-10-11$1.69$1.6986,200——
2016-10-10$1.72$1.7253,100——
2016-10-07$1.78$1.7860,800——
2016-10-06$1.75$1.7596,000——
2016-10-05$1.75$1.75133,100——
2016-10-04$1.78$1.7830,000——
2016-10-03$1.79$1.7952,600——
2016-09-30$1.79$1.7913,500——
2016-09-29$1.77$1.7779,500——
2016-09-28$1.82$1.8242,500——
2016-09-27$1.80$1.8064,900——
2016-09-26$1.76$1.76113,200——
2016-09-23$1.72$1.7242,200——
2016-09-22$1.77$1.7799,100——
2016-09-21$1.80$1.80168,400——
2016-09-20$1.73$1.73368,100——
2016-09-19$1.88$1.88153,400——
2016-09-16$1.96$1.96472,600——
2016-09-15$2.05$2.05590,400——
2016-09-14$2.04$2.0482,200——
2016-09-13$1.94$1.9493,800——
2016-09-12$1.92$1.9235,400——
2016-09-09$1.88$1.8854,500——
2016-09-08$1.90$1.9070,800——
2016-09-07$1.86$1.8615,400——
2016-09-06$1.91$1.9176,700——
2016-09-02$1.94$1.9450,900——
2016-09-01$1.91$1.9127,900——
2016-08-31$1.90$1.9042,100——
2016-08-30$1.88$1.8874,800——
2016-08-29$1.90$1.90199,200——
2016-08-26$1.92$1.9230,000——
2016-08-25$1.95$1.95107,700——
2016-08-24$1.95$1.9531,000——
2016-08-23$1.96$1.9680,000——
2016-08-22$1.98$1.9864,900——
2016-08-19$2.04$2.0487,700——
2016-08-18$2.00$2.0029,300——
2016-08-17$1.96$1.9654,400——
2016-08-16$1.96$1.96150,200——
2016-08-15$1.95$1.9574,000——
2016-08-12$1.90$1.90107,800——
2016-08-11$1.90$1.9044,400——
2016-08-10$1.95$1.95117,700——
2016-08-09$1.92$1.9282,300——
2016-08-08$1.91$1.91923,800——
2016-08-05$1.85$1.856,900——
2016-08-04$1.78$1.7858,800——
2016-08-03$1.83$1.8324,600——
2016-08-02$1.83$1.8346,100——
2016-08-01$1.89$1.8939,800——
2016-07-29$1.84$1.8430,900——
2016-07-28$1.86$1.8633,900——
2016-07-27$1.90$1.9084,800——
2016-07-26$1.90$1.90315,200——
2016-07-25$1.90$1.901,062,000——
2016-07-22$1.62$1.6237,200——
2016-07-21$1.60$1.60106,900——
2016-07-20$1.61$1.61220,800——
2016-07-19$1.61$1.6129,800——
2016-07-18$1.60$1.6089,100——
2016-07-15$1.61$1.6171,300——
2016-07-14$1.62$1.6241,900——
2016-07-13$1.64$1.64119,900——
2016-07-12$1.63$1.6339,100——
2016-07-11$1.63$1.6355,300——
2016-07-08$1.65$1.6526,600——
2016-07-07$1.64$1.64108,000——
2016-07-06$1.65$1.6546,900——
2016-07-05$1.64$1.64112,700——
2016-07-01$1.74$1.7421,300——
2016-06-30$1.74$1.7425,200——
2016-06-29$1.75$1.7535,100——
2016-06-28$1.77$1.7776,400——
2016-06-27$1.74$1.7425,900——
2016-06-24$1.71$1.7136,800——
2016-06-23$1.72$1.7254,600——
2016-06-22$1.76$1.7632,500——
2016-06-21$1.82$1.82117,800——
2016-06-20$1.86$1.86147,600——
2016-06-17$1.85$1.85151,800——
2016-06-16$1.86$1.8696,300——
2016-06-15$1.87$1.8711,900——
2016-06-14$1.83$1.8323,200——
2016-06-13$1.86$1.8627,300——
2016-06-10$1.89$1.8928,500——
2016-06-09$1.89$1.8943,000——
2016-06-08$1.90$1.9028,500——
2016-06-07$1.90$1.90178,800——
2016-06-06$1.90$1.9040,900——
2016-06-03$1.80$1.8013,900——
2016-06-02$1.81$1.8195,200——
2016-06-01$1.90$1.9090,300——
2016-05-31$1.90$1.9086,100——
2016-05-27$1.81$1.8166,600——
2016-05-26$1.86$1.86282,500——
2016-05-25$1.73$1.7395,800——
2016-05-24$1.76$1.7678,300——
2016-05-23$1.76$1.7655,400——
2016-05-20$1.72$1.7257,200——
2016-05-19$1.70$1.70118,300——
2016-05-18$1.80$1.80105,100——
2016-05-17$1.75$1.75129,100——
2016-05-16$1.79$1.7971,900——
2016-05-13$1.71$1.7149,400——
2016-05-12$1.71$1.71111,600——
2016-05-11$1.81$1.81176,100——
2016-05-10$1.85$1.8583,700——
2016-05-09$1.90$1.9079,800——
2016-05-06$1.91$1.91260,000——
2016-05-05$1.89$1.89189,200——
2016-05-04$1.84$1.8458,900——
2016-05-03$1.89$1.89115,800——
2016-05-02$1.86$1.8680,500——
2016-04-29$1.93$1.9382,000——
2016-04-28$1.91$1.91149,400——
2016-04-27$1.96$1.9695,300——
2016-04-26$1.94$1.9475,600——
2016-04-25$1.90$1.9097,000——
2016-04-22$1.87$1.87106,900——
2016-04-21$1.92$1.92109,800——
2016-04-20$1.99$1.9956,400——
2016-04-19$1.99$1.9997,900——
2016-04-18$2.06$2.0655,000——
2016-04-15$2.04$2.0495,900——
2016-04-14$2.00$2.0091,600——
2016-04-13$1.90$1.9045,200——
2016-04-12$1.89$1.89113,400——
2016-04-11$1.89$1.8977,700——
2016-04-08$1.86$1.8669,300——
2016-04-07$1.88$1.8876,300——
2016-04-06$1.89$1.8937,000——
2016-04-05$1.96$1.9680,400——
2016-04-04$1.97$1.9771,900——
2016-04-01$1.99$1.9940,100——
2016-03-31$2.02$2.0286,700——
2016-03-30$1.95$1.9557,900——
2016-03-29$1.86$1.8680,400——
2016-03-28$1.81$1.81260,300——
2016-03-24$1.96$1.9683,700——
2016-03-23$2.01$2.0190,700——
2016-03-22$2.03$2.03252,300——
2016-03-21$2.01$2.01199,700——
2016-03-18$2.20$2.20529,000——
2016-03-17$2.08$2.0861,600——
2016-03-16$2.08$2.08117,300——
2016-03-15$2.07$2.0746,900——
2016-03-14$2.09$2.0969,600——
2016-03-11$2.07$2.0753,700——
2016-03-10$2.10$2.10119,600——
2016-03-09$2.03$2.0377,100——
2016-03-08$2.04$2.04133,200——
2016-03-07$2.00$2.00194,400——
2016-03-04$1.92$1.92200,200——
2016-03-03$2.04$2.0495,800——
2016-03-02$2.08$2.08136,600——
2016-03-01$2.00$2.00263,900——
2016-02-29$2.15$2.15186,500——
2016-02-26$2.26$2.26179,400——
2016-02-25$2.17$2.17102,500——
2016-02-24$2.17$2.17200,800——
2016-02-23$2.17$2.1793,800——
2016-02-22$2.25$2.25174,000——
2016-02-19$2.21$2.21126,300——
2016-02-18$2.22$2.22315,500——
2016-02-17$2.16$2.16416,700——
2016-02-16$2.27$2.27297,900——
2016-02-12$2.41$2.41385,800——
2016-02-11$2.62$2.62170,600——
2016-02-10$2.58$2.58269,200——
2016-02-09$2.43$2.43360,500——
2016-02-08$2.58$2.58308,200——
2016-02-05$2.71$2.71780,300——
2016-02-04$3.07$3.07472,900——
2016-02-03$3.15$3.15635,200——
2016-02-02$3.25$3.25595,900——
2016-02-01$3.07$3.07751,100——
2016-01-29$2.92$2.921,023,800——
2016-01-28$2.43$2.43716,000——
2016-01-27$2.52$2.521,194,400——
2016-01-26$2.90$2.901,316,500——
2016-01-25$3.15$3.15729,800——
2016-01-22$3.06$3.06805,500——
2016-01-21$3.19$3.19242,100——
2016-01-20$3.29$3.29553,000——
2016-01-19$3.29$3.29917,500——
2016-01-15$3.21$3.21776,500——
2016-01-14$3.07$3.071,296,600——
2016-01-13$2.86$2.861,697,900——
2016-01-12$3.44$3.442,484,700——
2016-01-11$3.13$3.13891,000——
2016-01-08$2.81$2.81723,800——
2016-01-07$3.10$3.10903,500——
2016-01-06$3.19$3.191,161,900——
2016-01-05$3.20$3.202,677,000——
2016-01-04$3.12$3.121,603,000——