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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.92$3.92250,500——
2020-12-30$3.86$3.86296,400——
2020-12-29$3.91$3.91306,800——
2020-12-28$4.09$4.09298,000——
2020-12-24$4.06$4.06196,800——
2020-12-23$4.22$4.22829,900——
2020-12-22$4.80$4.803,052,700——
2020-12-21$3.43$3.43181,600——
2020-12-18$3.52$3.52450,000——
2020-12-17$3.68$3.681,120,400——
2020-12-16$3.20$3.20297,400——
2020-12-15$3.22$3.22648,900——
2020-12-14$2.93$2.93286,200——
2020-12-11$3.04$3.04128,800——
2020-12-10$3.11$3.11169,600——
2020-12-09$3.12$3.12390,400——
2020-12-08$3.06$3.06500,700——
2020-12-07$3.25$3.251,159,700——
2020-12-04$2.93$2.93544,000——
2020-12-03$2.85$2.85520,800——
2020-12-02$2.99$2.99188,500——
2020-12-01$3.02$3.02288,700——
2020-11-30$3.11$3.11210,500——
2020-11-27$3.16$3.16174,300——
2020-11-25$3.30$3.30603,100——
2020-11-24$3.05$3.05632,900——
2020-11-23$2.92$2.92359,100——
2020-11-20$2.83$2.83104,500——
2020-11-19$2.85$2.85225,100——
2020-11-18$2.89$2.89486,700——
2020-11-17$2.65$2.65248,400——
2020-11-16$2.64$2.64260,500——
2020-11-13$2.80$2.80204,900——
2020-11-12$2.70$2.70219,100——
2020-11-11$2.78$2.78430,800——
2020-11-10$2.70$2.70257,000——
2020-11-09$2.70$2.70483,200——
2020-11-06$2.50$2.50614,700——
2020-11-05$2.56$2.56332,300——
2020-11-04$2.40$2.40136,700——
2020-11-03$2.50$2.5099,600——
2020-11-02$2.41$2.41101,800——
2020-10-30$2.40$2.40133,400——
2020-10-29$2.42$2.4290,200——
2020-10-28$2.40$2.40154,800——
2020-10-27$2.42$2.42236,900——
2020-10-26$2.36$2.36384,200——
2020-10-23$2.31$2.31137,900——
2020-10-22$2.35$2.3562,200——
2020-10-21$2.33$2.33152,300——
2020-10-20$2.36$2.36110,900——
2020-10-19$2.43$2.43110,400——
2020-10-16$2.49$2.4953,000——
2020-10-15$2.51$2.51190,200——
2020-10-14$2.47$2.47108,500——
2020-10-13$2.45$2.45135,300——
2020-10-12$2.47$2.47183,000——
2020-10-09$2.50$2.50423,700——
2020-10-08$2.38$2.38156,700——
2020-10-07$2.30$2.30232,500——
2020-10-06$2.35$2.35175,800——
2020-10-05$2.35$2.35154,200——
2020-10-02$2.32$2.32124,300——
2020-10-01$2.36$2.36123,700——
2020-09-30$2.41$2.41160,700——
2020-09-29$2.42$2.42273,400——
2020-09-28$2.42$2.42397,600——
2020-09-25$2.25$2.25277,600——
2020-09-24$2.27$2.27132,900——
2020-09-23$2.28$2.28229,100——
2020-09-22$2.35$2.35567,600——
2020-09-21$2.45$2.45300,000——
2020-09-18$2.60$2.60327,000——
2020-09-17$2.57$2.57446,500——
2020-09-16$2.50$2.50374,700——
2020-09-15$2.40$2.40487,200——
2020-09-14$2.33$2.33440,100——
2020-09-11$2.35$2.35953,000——
2020-09-10$2.23$2.231,026,300——
2020-09-09$2.24$2.24505,900——
2020-09-08$2.02$2.02334,600——
2020-09-04$2.11$2.11751,900——
2020-09-03$2.12$2.12622,200——
2020-09-02$2.14$2.141,322,300——
2020-09-01$2.39$2.39385,100——
2020-08-31$2.47$2.47333,500——
2020-08-28$2.47$2.47500,800——
2020-08-27$2.36$2.361,238,200——
2020-08-26$2.60$2.60952,200——
2020-08-25$2.68$2.683,362,200——
2020-08-24$2.61$2.61811,900——
2020-08-21$2.65$2.651,055,000——
2020-08-20$2.64$2.64553,600——
2020-08-19$2.64$2.641,589,900——
2020-08-18$2.91$2.91573,700——
2020-08-17$2.94$2.94801,700——
2020-08-14$2.92$2.92839,100——
2020-08-13$3.05$3.051,551,400——
2020-08-12$2.90$2.901,541,800——
2020-08-11$2.99$2.997,238,600——
2020-08-10$2.92$2.921,154,000——
2020-08-07$2.84$2.842,248,700——
2020-08-06$3.15$3.154,246,300——
2020-08-05$4.67$4.67590,200——
2020-08-04$4.70$4.70927,200——
2020-08-03$4.44$4.44754,100——
2020-07-31$4.32$4.321,444,600——
2020-07-30$4.31$4.311,478,400——
2020-07-29$3.87$3.871,473,300——
2020-07-28$3.68$3.682,278,700——
2020-07-27$3.46$3.46386,300——
2020-07-24$3.37$3.37508,900——
2020-07-23$3.31$3.31734,700——
2020-07-22$3.28$3.28499,600——
2020-07-21$3.18$3.18388,100——
2020-07-20$3.17$3.17406,600——
2020-07-17$3.21$3.21393,600——
2020-07-16$3.13$3.13178,000——
2020-07-15$3.11$3.11319,700——
2020-07-14$2.96$2.96151,200——
2020-07-13$2.80$2.80595,300——
2020-07-10$3.20$3.20195,000——
2020-07-09$3.16$3.16318,900——
2020-07-08$3.10$3.10459,800——
2020-07-07$3.02$3.02433,800——
2020-07-06$3.30$3.30288,100——
2020-07-02$3.30$3.30359,700——
2020-07-01$3.24$3.24475,800——
2020-06-30$3.34$3.341,390,400——
2020-06-29$3.03$3.03326,700——
2020-06-26$3.09$3.09392,300——
2020-06-25$3.13$3.13472,700——
2020-06-24$2.97$2.97286,500——
2020-06-23$3.05$3.05295,900——
2020-06-22$3.04$3.04400,500——
2020-06-19$2.95$2.95313,500——
2020-06-18$2.93$2.93393,200——
2020-06-17$3.00$3.00307,800——
2020-06-16$3.04$3.04326,200——
2020-06-15$3.03$3.03671,000——
2020-06-12$3.14$3.14554,900——
2020-06-11$3.10$3.101,090,900——
2020-06-10$3.41$3.412,741,600——
2020-06-09$3.03$3.031,326,800——
2020-06-08$2.72$2.721,094,300——
2020-06-05$2.53$2.53652,100——
2020-06-04$2.31$2.31239,200——
2020-06-03$2.42$2.42229,200——
2020-06-02$2.36$2.36249,100——
2020-06-01$2.49$2.49812,200——
2020-05-29$2.32$2.3277,900——
2020-05-28$2.31$2.31144,500——
2020-05-27$2.31$2.31150,700——
2020-05-26$2.31$2.31388,700——
2020-05-22$2.28$2.28117,900——
2020-05-21$2.26$2.26130,900——
2020-05-20$2.35$2.35331,200——
2020-05-19$2.36$2.36575,100——
2020-05-18$2.15$2.15334,700——
2020-05-15$2.13$2.13248,800——
2020-05-14$2.16$2.16193,600——
2020-05-13$2.16$2.16391,700——
2020-05-12$2.31$2.31481,200——
2020-05-11$2.42$2.42659,900——
2020-05-08$2.19$2.191,194,400——
2020-05-07$2.47$2.471,279,600——
2020-05-06$2.44$2.44865,800——
2020-05-05$2.50$2.502,268,100——
2020-05-04$2.14$2.14179,000——
2020-05-01$2.16$2.16413,000——
2020-04-30$2.37$2.372,132,200——
2020-04-29$2.18$2.18297,100——
2020-04-28$2.12$2.12275,600——
2020-04-27$2.15$2.15426,400——
2020-04-24$2.07$2.07392,900——
2020-04-23$1.87$1.87879,400——
2020-04-22$2.05$2.05639,400——
2020-04-21$2.08$2.081,879,000——
2020-04-20$1.61$1.61643,300——
2020-04-17$1.42$1.42178,900——
2020-04-16$1.52$1.52149,300——
2020-04-15$1.52$1.52106,000——
2020-04-14$1.54$1.54247,600——
2020-04-13$1.47$1.47754,200——
2020-04-09$1.30$1.30303,800——
2020-04-08$1.21$1.21820,100——
2020-04-07$1.04$1.0449,400——
2020-04-06$1.04$1.04119,700——
2020-04-03$1.02$1.0240,300——
2020-04-02$1.00$1.0095,700——
2020-04-01$1.00$1.0081,400——
2020-03-31$1.07$1.07116,900——
2020-03-30$0.98$0.9895,600——
2020-03-27$1.01$1.0170,000——
2020-03-26$1.06$1.0680,000——
2020-03-25$0.98$0.98167,300——
2020-03-24$0.95$0.95186,700——
2020-03-23$0.85$0.85146,000——
2020-03-20$0.93$0.93183,500——
2020-03-19$0.95$0.95157,700——
2020-03-18$0.90$0.9099,500——
2020-03-17$0.98$0.98279,200——
2020-03-16$1.02$1.02172,800——
2020-03-13$1.10$1.10259,600——
2020-03-12$1.14$1.14468,300——
2020-03-11$1.16$1.16303,900——
2020-03-10$1.31$1.311,005,700——
2020-03-09$1.58$1.586,489,400——
2020-03-06$1.24$1.24235,300——
2020-03-05$1.27$1.27195,500——
2020-03-04$1.32$1.3248,100——
2020-03-03$1.30$1.3038,400——
2020-03-02$1.29$1.29182,400——
2020-02-28$1.23$1.23257,600——
2020-02-27$1.24$1.24188,500——
2020-02-26$1.31$1.3184,400——
2020-02-25$1.31$1.31232,600——
2020-02-24$1.39$1.39266,100——
2020-02-21$1.47$1.47383,000——
2020-02-20$1.44$1.44105,100——
2020-02-19$1.42$1.42399,600——
2020-02-18$1.40$1.40623,800——
2020-02-14$1.30$1.30381,500——
2020-02-13$1.21$1.21402,500——
2020-02-12$1.34$1.34559,800——
2020-02-11$1.28$1.28406,900——
2020-02-10$1.23$1.231,277,100——
2020-02-07$1.18$1.186,216,700——
2020-02-06$0.78$0.78465,300——
2020-02-05$0.82$0.8287,700——
2020-02-04$0.82$0.82532,500——
2020-02-03$0.70$0.70193,900——
2020-01-31$0.63$0.6342,200——
2020-01-30$0.63$0.63128,400——
2020-01-29$0.63$0.6392,300——
2020-01-28$0.66$0.6618,100——
2020-01-27$0.65$0.6549,700——
2020-01-24$0.68$0.6846,700——
2020-01-23$0.66$0.6651,900——
2020-01-22$0.66$0.6632,700——
2020-01-21$0.70$0.7074,400——
2020-01-17$0.67$0.67111,200——
2020-01-16$0.68$0.6841,400——
2020-01-15$0.66$0.6636,700——
2020-01-14$0.67$0.6738,200——
2020-01-13$0.66$0.6636,500——
2020-01-10$0.68$0.6831,200——
2020-01-09$0.69$0.6916,700——
2020-01-08$0.69$0.6972,400——
2020-01-07$0.69$0.6996,000——
2020-01-06$0.70$0.7084,200——
2020-01-03$0.72$0.7232,700——
2020-01-02$0.73$0.7372,400——