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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.44$2.44197,200——
2021-12-30$2.44$2.44456,900——
2021-12-29$2.20$2.20340,000——
2021-12-28$2.25$2.25394,200——
2021-12-27$2.30$2.30342,400——
2021-12-23$2.31$2.31225,300——
2021-12-22$2.31$2.31245,400——
2021-12-21$2.31$2.31250,800——
2021-12-20$2.26$2.26304,700——
2021-12-17$2.28$2.2879,400——
2021-12-16$2.25$2.25110,300——
2021-12-15$2.28$2.28146,300——
2021-12-14$2.31$2.31145,800——
2021-12-13$2.30$2.30250,200——
2021-12-10$2.36$2.36220,100——
2021-12-09$2.38$2.38480,100——
2021-12-08$2.38$2.38971,600——
2021-12-07$2.12$2.12666,700——
2021-12-06$1.89$1.89196,400——
2021-12-03$1.76$1.76450,900——
2021-12-02$1.90$1.90185,500——
2021-12-01$1.89$1.89384,500——
2021-11-30$1.96$1.96285,600——
2021-11-29$2.02$2.02309,200——
2021-11-26$2.06$2.06250,900——
2021-11-24$2.04$2.04377,400——
2021-11-23$1.86$1.86147,800——
2021-11-22$1.80$1.80274,100——
2021-11-19$1.82$1.82144,800——
2021-11-18$1.82$1.82367,700——
2021-11-17$1.86$1.86130,600——
2021-11-16$1.89$1.89221,500——
2021-11-15$1.83$1.83312,700——
2021-11-12$1.85$1.85250,400——
2021-11-11$1.88$1.88114,600——
2021-11-10$1.90$1.90376,400——
2021-11-09$1.99$1.99607,100——
2021-11-08$2.08$2.08409,900——
2021-11-05$2.00$2.00327,500——
2021-11-04$1.97$1.97609,300——
2021-11-03$2.01$2.01405,000——
2021-11-02$2.01$2.01267,000——
2021-11-01$1.99$1.99439,300——
2021-10-29$1.95$1.95385,800——
2021-10-28$2.08$2.081,152,600——
2021-10-27$2.00$2.00202,600——
2021-10-26$2.03$2.031,308,000——
2021-10-25$1.97$1.97230,300——
2021-10-22$1.95$1.95123,900——
2021-10-21$1.97$1.97116,500——
2021-10-20$2.00$2.00105,300——
2021-10-19$1.99$1.99203,500——
2021-10-18$2.02$2.02202,300——
2021-10-15$2.00$2.00119,700——
2021-10-14$2.00$2.00108,800——
2021-10-13$2.07$2.0796,900——
2021-10-12$2.03$2.0361,200——
2021-10-11$1.99$1.99124,100——
2021-10-08$1.94$1.94471,300——
2021-10-07$2.03$2.03114,700——
2021-10-06$2.01$2.01129,700——
2021-10-05$2.10$2.1081,000——
2021-10-04$2.08$2.08100,200——
2021-10-01$2.12$2.1279,500——
2021-09-30$2.13$2.1368,100——
2021-09-29$2.12$2.12190,000——
2021-09-28$2.26$2.26130,700——
2021-09-27$2.36$2.36152,300——
2021-09-24$2.32$2.32111,000——
2021-09-23$2.36$2.36364,300——
2021-09-22$2.27$2.27109,200——
2021-09-21$2.19$2.1980,700——
2021-09-20$2.18$2.18204,500——
2021-09-17$2.22$2.22344,400——
2021-09-16$2.28$2.28560,000——
2021-09-15$2.20$2.20149,800——
2021-09-14$2.11$2.1174,800——
2021-09-13$2.18$2.18158,600——
2021-09-10$2.16$2.16434,100——
2021-09-09$2.16$2.16195,400——
2021-09-08$2.19$2.19171,200——
2021-09-07$2.20$2.20201,400——
2021-09-03$2.29$2.29240,800——
2021-09-02$2.23$2.2395,900——
2021-09-01$2.23$2.23117,800——
2021-08-31$2.28$2.28401,700——
2021-08-30$2.30$2.30692,700——
2021-08-27$2.23$2.23262,400——
2021-08-26$2.13$2.13175,500——
2021-08-25$2.18$2.18304,200——
2021-08-24$2.09$2.09327,400——
2021-08-23$2.01$2.01400,900——
2021-08-20$1.85$1.85305,900——
2021-08-19$1.86$1.86197,600——
2021-08-18$1.93$1.93414,800——
2021-08-17$1.79$1.79570,900——
2021-08-16$1.91$1.91265,700——
2021-08-13$2.03$2.03193,500——
2021-08-12$2.05$2.05244,500——
2021-08-11$2.09$2.09237,900——
2021-08-10$2.11$2.11202,600——
2021-08-09$2.12$2.12474,800——
2021-08-06$2.08$2.08531,600——
2021-08-05$2.09$2.09958,400——
2021-08-04$2.28$2.28406,100——
2021-08-03$2.31$2.31250,200——
2021-08-02$2.36$2.36290,100——
2021-07-30$2.37$2.37132,800——
2021-07-29$2.33$2.33204,600——
2021-07-28$2.26$2.26453,200——
2021-07-27$2.22$2.22492,700——
2021-07-26$2.34$2.34182,300——
2021-07-23$2.35$2.35191,600——
2021-07-22$2.37$2.37725,900——
2021-07-21$2.40$2.401,072,500——
2021-07-20$2.19$2.19296,100——
2021-07-19$2.18$2.18341,700——
2021-07-16$2.15$2.15324,200——
2021-07-15$2.20$2.20481,800——
2021-07-14$2.27$2.272,907,300——
2021-07-13$2.35$2.35644,800——
2021-07-12$2.45$2.45892,800——
2021-07-09$2.51$2.514,865,100——
2021-07-08$2.32$2.323,373,800——
2021-07-07$2.31$2.31419,700——
2021-07-06$2.34$2.34445,400——
2021-07-02$2.42$2.42306,100——
2021-07-01$2.47$2.47632,500——
2021-06-30$2.54$2.54292,000——
2021-06-29$2.56$2.56842,600——
2021-06-28$2.68$2.68523,200——
2021-06-25$2.76$2.76682,400——
2021-06-24$2.62$2.621,272,500——
2021-06-23$2.66$2.661,316,000——
2021-06-22$2.50$2.501,056,100——
2021-06-21$2.50$2.501,622,900——
2021-06-18$2.48$2.483,139,200——
2021-06-17$2.43$2.43800,300——
2021-06-16$2.47$2.47921,800——
2021-06-15$2.54$2.54584,800——
2021-06-14$2.68$2.68910,000——
2021-06-11$2.76$2.762,362,100——
2021-06-10$2.69$2.691,670,600——
2021-06-09$2.89$2.892,646,000——
2021-06-08$3.23$3.2318,288,500——
2021-06-07$2.65$2.653,993,800——
2021-06-04$2.85$2.8523,927,700——
2021-06-03$2.34$2.34188,300——
2021-06-02$2.35$2.35457,300——
2021-06-01$2.42$2.42270,000——
2021-05-28$2.38$2.38362,900——
2021-05-27$2.34$2.34309,700——
2021-05-26$2.26$2.26259,100——
2021-05-25$2.26$2.26397,100——
2021-05-24$2.31$2.31821,100——
2021-05-21$2.42$2.42459,700——
2021-05-20$2.37$2.371,638,800——
2021-05-19$2.48$2.4841,604,500——
2021-05-18$2.34$2.342,953,200——
2021-05-17$2.36$2.36103,400——
2021-05-14$2.41$2.41285,100——
2021-05-13$2.34$2.34226,400——
2021-05-12$2.24$2.24400,500——
2021-05-11$2.33$2.33338,200——
2021-05-10$2.53$2.53460,800——
2021-05-07$2.65$2.65302,300——
2021-05-06$2.72$2.72346,000——
2021-05-05$2.55$2.55302,900——
2021-05-04$2.57$2.57176,200——
2021-05-03$2.68$2.68245,700——
2021-04-30$2.60$2.60143,900——
2021-04-29$2.69$2.69288,400——
2021-04-28$2.81$2.81277,500——
2021-04-27$2.72$2.72239,400——
2021-04-26$2.88$2.88199,300——
2021-04-23$2.77$2.77388,500——
2021-04-22$2.74$2.74247,300——
2021-04-21$2.80$2.80156,300——
2021-04-20$2.82$2.82336,000——
2021-04-19$2.63$2.63162,100——
2021-04-16$2.71$2.71194,600——
2021-04-15$2.85$2.85111,900——
2021-04-14$2.93$2.9399,500——
2021-04-13$2.89$2.89406,900——
2021-04-12$2.91$2.91190,300——
2021-04-09$3.05$3.0576,900——
2021-04-08$3.02$3.02121,000——
2021-04-07$3.06$3.06250,000——
2021-04-06$3.16$3.16120,000——
2021-04-05$3.14$3.14154,500——
2021-04-01$3.24$3.24323,900——
2021-03-31$3.10$3.10310,800——
2021-03-30$2.96$2.96284,400——
2021-03-29$2.85$2.85534,700——
2021-03-26$2.90$2.90364,800——
2021-03-25$2.92$2.92378,600——
2021-03-24$2.94$2.94276,000——
2021-03-23$3.13$3.13603,800——
2021-03-22$3.37$3.37534,900——
2021-03-19$3.25$3.25312,600——
2021-03-18$3.30$3.30723,700——
2021-03-17$3.43$3.43133,200——
2021-03-16$3.36$3.36287,400——
2021-03-15$3.55$3.55271,200——
2021-03-12$3.54$3.54140,400——
2021-03-11$3.60$3.60144,200——
2021-03-10$3.48$3.48142,600——
2021-03-09$3.50$3.50201,700——
2021-03-08$3.27$3.27238,000——
2021-03-05$3.29$3.29383,600——
2021-03-04$3.36$3.36960,200——
2021-03-03$3.66$3.66785,000——
2021-03-02$3.96$3.96790,000——
2021-03-01$4.24$4.241,033,700——
2021-02-26$3.95$3.95614,800——
2021-02-25$4.13$4.13658,800——
2021-02-24$4.25$4.25896,600——
2021-02-23$4.39$4.391,559,200——
2021-02-22$4.34$4.342,779,300——
2021-02-19$4.20$4.201,394,600——
2021-02-18$3.93$3.93615,500——
2021-02-17$4.15$4.15633,100——
2021-02-16$4.30$4.301,456,200——
2021-02-12$4.20$4.20743,300——
2021-02-11$4.34$4.344,234,200——
2021-02-10$4.05$4.05674,100——
2021-02-09$4.12$4.121,049,700——
2021-02-08$3.98$3.98656,400——
2021-02-05$3.85$3.85247,000——
2021-02-04$3.87$3.87884,900——
2021-02-03$4.14$4.14555,600——
2021-02-02$3.91$3.91373,500——
2021-02-01$3.97$3.97387,500——
2021-01-29$3.77$3.77365,400——
2021-01-28$3.75$3.75375,400——
2021-01-27$3.82$3.82585,500——
2021-01-26$4.10$4.10460,300——
2021-01-25$4.22$4.22468,800——
2021-01-22$4.12$4.12957,000——
2021-01-21$4.16$4.16549,400——
2021-01-20$4.22$4.22967,800——
2021-01-19$4.77$4.771,062,200——
2021-01-15$4.76$4.763,260,100——
2021-01-14$4.20$4.20689,700——
2021-01-13$4.18$4.18918,600——
2021-01-12$3.75$3.75148,300——
2021-01-11$3.67$3.67147,500——
2021-01-08$3.78$3.78499,800——
2021-01-07$3.84$3.84339,300——
2021-01-06$3.83$3.83314,100——
2021-01-05$3.92$3.92146,800——
2021-01-04$3.79$3.79259,900——