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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.73$0.73142,000——
2019-12-30$0.67$0.6769,500——
2019-12-27$0.69$0.6989,900——
2019-12-26$0.68$0.68113,500——
2019-12-24$0.71$0.71153,300——
2019-12-23$0.68$0.68169,400——
2019-12-20$0.64$0.6489,500——
2019-12-19$0.63$0.6362,500——
2019-12-18$0.66$0.6674,000——
2019-12-17$0.66$0.6639,600——
2019-12-16$0.65$0.65123,400——
2019-12-13$0.65$0.6572,200——
2019-12-12$0.65$0.65109,500——
2019-12-11$0.61$0.6158,000——
2019-12-10$0.59$0.5972,400——
2019-12-09$0.61$0.6167,500——
2019-12-06$0.61$0.6177,000——
2019-12-05$0.61$0.6184,400——
2019-12-04$0.58$0.5890,600——
2019-12-03$0.60$0.6023,400——
2019-12-02$0.55$0.55132,700——
2019-11-29$0.58$0.5830,800——
2019-11-27$0.59$0.59138,800——
2019-11-26$0.57$0.57186,100——
2019-11-25$0.59$0.5955,300——
2019-11-22$0.62$0.6227,100——
2019-11-21$0.60$0.6076,700——
2019-11-20$0.57$0.5790,800——
2019-11-19$0.63$0.6332,400——
2019-11-18$0.61$0.6148,600——
2019-11-15$0.63$0.6341,700——
2019-11-14$0.62$0.6258,900——
2019-11-13$0.60$0.60110,200——
2019-11-12$0.66$0.66174,800——
2019-11-11$0.65$0.6559,400——
2019-11-08$0.65$0.65294,500——
2019-11-07$0.70$0.7062,300——
2019-11-06$0.72$0.729,300——
2019-11-05$0.71$0.7165,400——
2019-11-04$0.70$0.7042,300——
2019-11-01$0.72$0.72141,000——
2019-10-31$0.69$0.6959,200——
2019-10-30$0.72$0.7223,300——
2019-10-29$0.69$0.69162,800——
2019-10-28$0.73$0.7312,900——
2019-10-25$0.72$0.7246,000——
2019-10-24$0.72$0.7211,000——
2019-10-23$0.73$0.7358,700——
2019-10-22$0.73$0.739,500——
2019-10-21$0.72$0.728,600——
2019-10-18$0.72$0.7243,700——
2019-10-17$0.72$0.7238,800——
2019-10-16$0.72$0.7251,700——
2019-10-15$0.70$0.7039,200——
2019-10-14$0.71$0.7124,300——
2019-10-11$0.72$0.7239,700——
2019-10-10$0.74$0.7417,000——
2019-10-09$0.73$0.7384,400——
2019-10-08$0.73$0.7365,200——
2019-10-07$0.76$0.7625,000——
2019-10-04$0.73$0.7394,800——
2019-10-03$0.81$0.81219,100——
2019-10-02$0.84$0.8426,500——
2019-10-01$0.88$0.8848,400——
2019-09-30$0.84$0.8447,700——
2019-09-27$0.87$0.8741,000——
2019-09-26$0.88$0.88127,100——
2019-09-25$0.83$0.8376,600——
2019-09-24$0.82$0.8255,700——
2019-09-23$0.85$0.8599,000——
2019-09-20$0.82$0.8263,600——
2019-09-19$0.79$0.7912,300——
2019-09-18$0.82$0.8238,900——
2019-09-17$0.81$0.81189,100——
2019-09-16$0.79$0.79152,300——
2019-09-13$0.73$0.73288,100——
2019-09-12$0.79$0.79146,800——
2019-09-11$0.76$0.7687,800——
2019-09-10$0.75$0.7532,900——
2019-09-09$0.75$0.7556,700——
2019-09-06$0.76$0.7673,100——
2019-09-05$0.76$0.7619,200——
2019-09-04$0.75$0.75126,900——
2019-09-03$0.82$0.82151,300——
2019-08-30$0.78$0.78149,200——
2019-08-29$0.72$0.72123,900——
2019-08-28$0.70$0.7032,000——
2019-08-27$0.72$0.7277,000——
2019-08-26$0.70$0.7044,800——
2019-08-23$0.69$0.6954,600——
2019-08-22$0.69$0.6911,200——
2019-08-21$0.70$0.7028,200——
2019-08-20$0.70$0.709,200——
2019-08-19$0.68$0.6841,300——
2019-08-16$0.68$0.6869,300——
2019-08-15$0.68$0.68197,500——
2019-08-14$0.72$0.7246,200——
2019-08-13$0.75$0.7542,300——
2019-08-12$0.75$0.75104,400——
2019-08-09$0.73$0.73161,000——
2019-08-08$0.73$0.73196,800——
2019-08-07$0.71$0.7164,800——
2019-08-06$0.73$0.7376,300——
2019-08-05$0.75$0.7579,400——
2019-08-02$0.76$0.7655,700——
2019-08-01$0.72$0.72379,800——
2019-07-31$0.71$0.71148,200——
2019-07-30$0.77$0.7770,300——
2019-07-29$0.76$0.7675,800——
2019-07-26$0.77$0.77127,700——
2019-07-25$0.80$0.80202,400——
2019-07-24$0.82$0.82161,300——
2019-07-23$0.82$0.8274,000——
2019-07-22$0.85$0.8548,300——
2019-07-19$0.87$0.8764,700——
2019-07-18$0.84$0.84129,000——
2019-07-17$0.87$0.87180,100——
2019-07-16$0.89$0.89128,800——
2019-07-15$0.92$0.92104,400——
2019-07-12$0.90$0.9079,300——
2019-07-11$0.90$0.9050,900——
2019-07-10$0.93$0.9390,100——
2019-07-09$0.94$0.9497,900——
2019-07-08$0.97$0.9773,400——
2019-07-05$1.00$1.00105,400——
2019-07-03$0.99$0.9985,800——
2019-07-02$1.00$1.00350,800——
2019-07-01$0.94$0.94226,400——
2019-06-28$0.91$0.91251,800——
2019-06-27$0.87$0.87124,500——
2019-06-26$0.89$0.89322,600——
2019-06-25$0.89$0.891,380,600——
2019-06-24$0.89$0.89102,000——
2019-06-21$0.91$0.9158,900——
2019-06-20$0.92$0.92161,800——
2019-06-19$0.92$0.92598,300——
2019-06-18$0.87$0.872,272,200——
2019-06-17$0.92$0.9287,900——
2019-06-14$0.94$0.9453,100——
2019-06-13$0.94$0.94123,800——
2019-06-12$0.97$0.9754,400——
2019-06-11$1.00$1.00128,600——
2019-06-10$0.92$0.92139,800——
2019-06-07$0.96$0.96228,100——
2019-06-06$0.96$0.9697,300——
2019-06-05$1.00$1.00127,100——
2019-06-04$0.98$0.9870,600——
2019-06-03$1.00$1.0085,400——
2019-05-31$0.98$0.9849,500——
2019-05-30$1.01$1.0191,900——
2019-05-29$1.02$1.0272,600——
2019-05-28$1.04$1.0448,800——
2019-05-24$1.04$1.0467,200——
2019-05-23$1.09$1.0946,000——
2019-05-22$1.05$1.0551,800——
2019-05-21$1.13$1.1336,500——
2019-05-20$1.11$1.1185,200——
2019-05-17$1.13$1.13107,800——
2019-05-16$1.22$1.2278,000——
2019-05-15$1.17$1.17107,700——
2019-05-14$1.07$1.07157,200——
2019-05-13$1.07$1.07321,300——
2019-05-10$1.12$1.12422,900——
2019-05-09$1.51$1.5112,900——
2019-05-08$1.56$1.5627,300——
2019-05-07$1.60$1.6027,300——
2019-05-06$1.55$1.5516,700——
2019-05-03$1.57$1.5744,900——
2019-05-02$1.63$1.6378,100——
2019-05-01$1.54$1.5445,700——
2019-04-30$1.50$1.5015,700——
2019-04-29$1.53$1.5344,800——
2019-04-26$1.49$1.4921,400——
2019-04-25$1.44$1.4493,400——
2019-04-24$1.38$1.38100,000——
2019-04-23$1.36$1.36217,100——
2019-04-22$1.45$1.4548,700——
2019-04-18$1.44$1.4480,200——
2019-04-17$1.45$1.4538,100——
2019-04-16$1.48$1.4824,300——
2019-04-15$1.49$1.4924,100——
2019-04-12$1.47$1.4737,600——
2019-04-11$1.49$1.4998,000——
2019-04-10$1.51$1.5119,600——
2019-04-09$1.48$1.4833,000——
2019-04-08$1.46$1.4632,100——
2019-04-05$1.48$1.4845,500——
2019-04-04$1.47$1.4772,700——
2019-04-03$1.48$1.4846,200——
2019-04-02$1.52$1.5252,900——
2019-04-01$1.48$1.48234,300——
2019-03-29$1.50$1.5035,400——
2019-03-28$1.51$1.5113,600——
2019-03-27$1.53$1.5343,000——
2019-03-26$1.53$1.5363,000——
2019-03-25$1.52$1.5295,600——
2019-03-22$1.61$1.6146,200——
2019-03-21$1.56$1.56129,700——
2019-03-20$1.61$1.61184,800——
2019-03-19$1.64$1.64118,600——
2019-03-18$1.71$1.7129,100——
2019-03-15$1.73$1.73100,700——
2019-03-14$1.75$1.7593,500——
2019-03-13$1.75$1.7546,200——
2019-03-12$1.75$1.7554,600——
2019-03-11$1.74$1.7418,100——
2019-03-08$1.70$1.7019,600——
2019-03-07$1.69$1.6941,000——
2019-03-06$1.68$1.6813,600——
2019-03-05$1.71$1.7164,700——
2019-03-04$1.73$1.7347,200——
2019-03-01$1.70$1.7025,700——
2019-02-28$1.71$1.7118,700——
2019-02-27$1.73$1.73146,800——
2019-02-26$1.67$1.6732,900——
2019-02-25$1.65$1.6542,100——
2019-02-22$1.69$1.6921,100——
2019-02-21$1.69$1.698,800——
2019-02-20$1.67$1.67103,100——
2019-02-19$1.61$1.6119,300——
2019-02-15$1.64$1.6457,500——
2019-02-14$1.63$1.6357,700——
2019-02-13$1.70$1.7092,600——
2019-02-12$1.61$1.6174,600——
2019-02-11$1.53$1.53146,700——
2019-02-08$1.62$1.6255,800——
2019-02-07$1.66$1.6670,000——
2019-02-06$1.70$1.7030,100——
2019-02-05$1.68$1.6838,700——
2019-02-04$1.69$1.6977,400——
2019-02-01$1.69$1.6945,900——
2019-01-31$1.65$1.6530,900——
2019-01-30$1.65$1.6532,900——
2019-01-29$1.66$1.6628,500——
2019-01-28$1.73$1.7370,900——
2019-01-25$1.74$1.7425,400——
2019-01-24$1.65$1.6563,200——
2019-01-23$1.82$1.8214,800——
2019-01-22$1.83$1.8323,300——
2019-01-18$1.85$1.8528,600——
2019-01-17$1.82$1.8293,400——
2019-01-16$1.84$1.8483,900——
2019-01-15$1.75$1.75163,500——
2019-01-14$1.66$1.6619,600——
2019-01-11$1.66$1.66111,000——
2019-01-10$1.56$1.5630,600——
2019-01-09$1.55$1.5576,600——
2019-01-08$1.54$1.5457,500——
2019-01-07$1.50$1.5084,500——
2019-01-04$1.53$1.5368,100——
2019-01-03$1.51$1.5127,000——
2019-01-02$1.53$1.5351,200——