Dark

LASE
Laser Photonics Corporation Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:59:58 PM EDT

3.11USD-14.088%(-0.51)40,272,245

2.66Bid 3.56Ask 0.90Spread

Pre-market

Jun 5, 2026 9:29:30 AM EDT

4.02USD+11.050%(+0.40)1,636,095

After-hours

Jun 5, 2026 4:59:30 PM EDT

3.06USD-1.608%(-0.05)222,092

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	4.02000	4.050000	3.010000	3.1100	-14.088%	40,272,245	0.000%
2026-06-04	2.78500	3.800000	2.770000	3.6200	+15.655%	67,964,034	-14.088%
2026-06-03	3.51500	4.490000	3.020000	3.1300	+29.339%	228,896,106	-0.639%
2026-06-02	1.20500	2.470000	1.080000	2.4200	+160.916%	287,024,605	+28.512%
2026-06-01	0.93890	0.957600	0.888800	0.9275	+0.914%	882,437	+235.310%
2026-05-29	0.97000	0.970000	0.910600	0.9191	-1.374%	946,326	+238.374%
2026-05-28	0.83010	0.975000	0.821000	0.9319	+13.494%	2,549,180	+233.727%
2026-05-27	0.87180	0.872000	0.821100	0.8211	-5.729%	692,867	+278.760%
2026-05-26	0.89000	0.901000	0.855001	0.8710	-2.985%	793,241	+257.061%
2026-05-22	0.90000	0.910000	0.869900	0.8978	-0.244%	773,634	+246.402%
2026-05-21	0.87200	0.910000	0.851200	0.9000	+3.330%	734,625	+245.556%
2026-05-20	0.82000	0.884900	0.820000	0.8710	+4.436%	566,350	+257.061%
2026-05-19	0.88000	0.880000	0.815000	0.8340	-3.717%	547,195	+272.902%
2026-05-18	0.88360	0.890000	0.840000	0.8662	-1.646%	742,900	+259.039%
2026-05-15	0.90000	0.920100	0.860100	0.8807	-4.717%	730,973	+253.128%
2026-05-14	0.88995	0.930000	0.855001	0.9243	+4.879%	1,207,185	+236.471%
2026-05-13	0.85000	0.909900	0.840010	0.8813	+5.042%	1,603,297	+252.888%
2026-05-12	0.85330	0.858200	0.803200	0.8390	-1.294%	936,317	+270.679%
2026-05-11	0.87050	0.879900	0.821000	0.8500	-2.646%	1,770,225	+265.882%
2026-05-08	0.74360	0.880000	0.740300	0.8731	+20.661%	2,790,952	+256.202%
2026-05-07	0.76800	0.790000	0.723500	0.7236	-2.375%	1,342,176	+329.795%
2026-05-06	0.73000	0.774800	0.710800	0.7412	+7.017%	2,534,549	+319.590%
2026-05-05	0.73000	0.734500	0.680100	0.6926	-3.591%	1,015,975	+349.033%
2026-05-04	0.74000	0.760000	0.701100	0.7184	+0.042%	1,469,146	+332.906%
2026-05-01	0.73760	0.752000	0.651000	0.7181	+1.283%	1,910,806	+333.087%
2026-04-30	0.70000	0.749000	0.690100	0.7090	+3.610%	1,283,950	+338.646%
2026-04-29	0.73000	0.730000	0.670000	0.6843	-4.307%	1,648,705	+354.479%
2026-04-28	0.75510	0.760000	0.700000	0.7151	-8.986%	1,859,421	+334.904%
2026-04-27	0.72000	0.850000	0.560000	0.7857	-19.382%	8,451,044	+295.825%
2026-04-24	0.98490	0.998000	0.950100	0.9746	+0.474%	1,222,464	+219.105%
2026-04-23	1.00000	1.010000	0.940200	0.9700	-3.960%	1,634,116	+220.619%
2026-04-22	1.03000	1.060000	1.000000	1.0100	+1.000%	1,331,586	+207.921%
2026-04-21	1.09000	1.098000	0.970000	1.0000	-10.714%	2,805,092	+211.000%
2026-04-20	1.10000	1.125000	1.070000	1.1200	-2.609%	1,291,351	+177.679%
2026-04-17	1.22000	1.240000	1.085000	1.1500	-5.738%	3,830,041	+170.435%
2026-04-16	1.08000	1.300000	1.070000	1.2200	+12.963%	5,654,236	+154.918%
2026-04-15	1.05000	1.080000	0.990800	1.0800	+2.857%	2,179,195	+187.963%
2026-04-14	1.02000	1.065000	1.000000	1.0500	+8.247%	6,987,564	+196.190%
2026-04-13	0.95000	1.048700	0.940000	0.9700	+3.202%	1,825,281	+220.619%
2026-04-10	0.94820	0.960000	0.930000	0.9399	-0.613%	653,553	+230.886%
2026-04-09	0.96710	0.975000	0.920000	0.9457	-2.736%	803,819	+228.857%
2026-04-08	0.96040	1.000000	0.955000	0.9723	+6.787%	867,739	+219.860%
2026-04-07	0.97610	1.009900	0.910500	0.9105	-8.603%	1,072,049	+241.571%
2026-04-06	1.06000	1.070000	0.980000	0.9962	-4.212%	1,714,564	+212.186%
2026-04-02	0.98000	1.050000	0.960300	1.0400	+0.971%	1,229,618	+199.038%
2026-04-01	1.02000	1.070000	1.000000	1.0300	+3.000%	1,408,646	+201.942%
2026-03-31	0.91000	1.040000	0.891000	1.0000	+10.047%	1,807,154	+211.000%
2026-03-30	0.97500	0.975000	0.870000	0.9087	-5.688%	1,278,405	+242.247%
2026-03-27	0.98000	0.999400	0.930000	0.9635	-2.736%	744,510	+222.782%
2026-03-26	0.99000	1.020000	0.950000	0.9906	+1.226%	859,113	+213.951%
2026-03-25	1.06000	1.105000	0.960200	0.9786	-5.904%	1,567,809	+217.801%
2026-03-24	1.04500	1.070000	1.000000	1.0400	+2.970%	1,919,564	+199.038%
2026-03-23	0.90250	1.030000	0.890000	1.0100	+21.687%	2,246,559	+207.921%
2026-03-20	0.90900	0.909000	0.829450	0.8300	-6.394%	741,810	+274.699%
2026-03-19	0.84840	0.913400	0.800600	0.8867	+4.318%	770,254	+250.739%
2026-03-18	0.91060	0.910600	0.850000	0.8500	-6.757%	1,359,901	+265.882%
2026-03-17	0.92050	0.950000	0.900000	0.9116	-4.153%	690,592	+241.158%
2026-03-16	1.07000	1.070000	0.830000	0.9511	-11.935%	3,122,798	+226.990%
2026-03-13	1.07000	1.110000	1.050000	1.0800	+2.857%	880,499	+187.963%
2026-03-12	1.12000	1.170000	1.040000	1.0500	-6.250%	1,358,727	+196.190%
2026-03-11	1.08000	1.120000	1.010000	1.1200	+5.164%	1,307,180	+177.679%
2026-03-10	1.17000	1.230000	1.050000	1.0650	-8.974%	2,349,924	+192.019%
2026-03-09	1.15000	1.189900	1.030000	1.1700	+5.405%	3,672,661	+165.812%
2026-03-06	1.06000	1.140000	1.020000	1.1100	+5.714%	2,221,404	+180.180%
2026-03-05	1.00000	1.130000	0.991000	1.0500	+1.942%	2,238,479	+196.190%
2026-03-04	0.97455	1.070000	0.936600	1.0300	+9.076%	1,297,083	+201.942%
2026-03-03	0.95990	0.990000	0.885600	0.9443	-0.548%	927,783	+229.344%
2026-03-02	0.96000	1.040000	0.890000	0.9495	-2.805%	1,349,391	+227.541%
2026-02-27	1.04000	1.060000	0.950000	0.9769	-5.155%	1,682,516	+218.354%
2026-02-26	0.93660	1.190000	0.927300	1.0300	+11.823%	5,688,250	+201.942%
2026-02-25	0.89480	0.921100	0.870000	0.9211	+8.365%	1,498,413	+237.640%
2026-02-24	0.80000	0.867200	0.790000	0.8500	+7.731%	840,678	+265.882%
2026-02-23	0.81250	0.812500	0.760000	0.7890	+3.003%	501,014	+294.170%
2026-02-20	0.80000	0.845000	0.763000	0.7660	-4.358%	855,330	+306.005%
2026-02-19	0.78800	0.804500	0.750000	0.8009	+7.503%	710,668	+288.313%
2026-02-18	0.74580	0.770000	0.730100	0.7450	+2.055%	476,582	+317.450%
2026-02-17	0.80000	0.825000	0.730000	0.7300	-4.625%	952,885	+326.027%
2026-02-13	0.83605	0.917800	0.760100	0.7654	-7.750%	1,939,152	+306.323%
2026-02-12	0.81000	0.920000	0.791700	0.8297	+7.113%	2,021,058	+274.834%
2026-02-11	0.76000	0.850000	0.720600	0.7746	+0.142%	2,439,752	+301.498%
2026-02-10	0.74500	0.830000	0.701000	0.7735	+1.790%	2,963,631	+302.069%
2026-02-09	0.62980	0.762900	0.580000	0.7599	+26.397%	6,555,046	+309.264%
2026-02-06	1.08000	1.370000	0.380000	0.6012	-38.408%	28,483,369	+417.299%
2026-02-05	1.16000	1.190000	0.920200	0.9761	-20.642%	2,193,072	+218.615%
2026-02-04	1.24000	1.260000	1.110000	1.2300	0.000%	980,511	+152.846%
2026-02-03	1.42000	1.439900	1.150000	1.2300	-11.191%	1,899,815	+152.846%
2026-02-02	1.78000	1.780000	1.360000	1.3850	-28.608%	2,589,289	+124.549%
2026-01-30	1.99000	2.060000	1.915000	1.9400	-3.483%	627,449	+60.309%
2026-01-29	2.14000	2.180000	1.980000	2.0100	-6.075%	691,069	+54.726%
2026-01-28	2.15000	2.150000	2.030000	2.1400	+0.943%	468,763	+45.327%
2026-01-27	2.10000	2.185000	2.055000	2.1200	+1.435%	383,133	+46.698%
2026-01-26	2.20000	2.240000	2.030000	2.0900	-18.992%	1,436,251	+48.804%
2026-01-23	2.42000	2.700000	2.300000	2.5800	+10.256%	1,735,308	+20.543%
2026-01-22	2.20000	2.410000	2.180000	2.3400	+7.834%	783,563	+32.906%
2026-01-21	2.12000	2.240000	2.090000	2.1700	+3.333%	377,669	+43.318%
2026-01-20	2.13000	2.200000	2.080000	2.1000	-2.326%	311,075	+48.095%
2026-01-16	2.13500	2.185300	2.100000	2.1500	+1.415%	324,785	+44.651%
2026-01-15	2.10000	2.180200	2.085000	2.1200	+0.474%	243,035	+46.698%
2026-01-14	2.20000	2.200000	2.060000	2.1100	-3.653%	346,984	+47.393%
2026-01-13	2.19000	2.245000	2.130000	2.1900	+0.459%	312,800	+42.009%
2026-01-12	2.19000	2.260000	2.160100	2.1800	-0.457%	190,750	+42.661%
2026-01-09	2.27000	2.340000	2.140000	2.1900	-1.794%	348,236	+42.009%
2026-01-08	2.17000	2.345000	2.160000	2.2300	+2.765%	518,668	+39.462%
2026-01-07	2.16000	2.300000	2.140000	2.1700	-0.459%	369,044	+43.318%
2026-01-06	2.30000	2.325100	2.110000	2.1800	-3.965%	759,845	+42.661%
2026-01-05	2.06000	2.340000	2.000000	2.2700	+13.500%	1,347,805	+37.004%
2026-01-02	2.53000	2.530000	1.900000	2.0000	-19.028%	1,925,789	+55.500%
2025-12-31	2.28000	2.500000	2.280000	2.4700	+8.333%	381,478	+25.911%
2025-12-30	2.35000	2.380000	2.260000	2.2800	-3.797%	288,491	+36.404%
2025-12-29	2.59000	2.709900	2.350000	2.3700	-10.566%	436,834	+31.224%
2025-12-26	2.76000	2.810000	2.600000	2.6500	-5.357%	185,773	+17.358%
2025-12-24	2.66000	2.840000	2.615000	2.8000	+6.464%	161,543	+11.071%
2025-12-23	2.53000	2.720000	2.500000	2.6300	+1.938%	292,310	+18.251%
2025-12-22	2.58000	2.720000	2.530000	2.5800	+0.389%	211,169	+20.543%
2025-12-19	2.67000	2.700000	2.470000	2.5700	-1.908%	496,835	+21.012%
2025-12-18	2.60000	2.840000	2.600000	2.6200	+0.769%	168,505	+18.702%
2025-12-17	2.74000	2.820000	2.600000	2.6000	-6.475%	152,762	+19.615%
2025-12-16	2.76000	2.820000	2.660000	2.7800	+2.963%	145,181	+11.871%
2025-12-15	2.91000	2.998900	2.700000	2.7000	-8.784%	210,619	+15.185%
2025-12-12	2.94000	3.049900	2.890000	2.9600	-0.671%	125,531	+5.068%
2025-12-11	2.91000	3.060000	2.870000	2.9800	+3.833%	204,169	+4.362%
2025-12-10	2.87000	2.965000	2.790000	2.8700	-1.034%	150,908	+8.362%
2025-12-09	2.70000	2.940000	2.700000	2.9000	+7.011%	187,443	+7.241%
2025-12-08	2.81000	2.815000	2.710000	2.7100	-2.867%	138,134	+14.760%
2025-12-05	2.89000	2.947900	2.760000	2.7900	-4.452%	209,798	+11.470%
2025-12-04	2.78000	3.070000	2.700000	2.9200	-3.311%	1,864,602	+6.507%
2025-12-03	2.86000	3.030000	2.860000	3.0200	+6.714%	198,219	+2.980%
2025-12-02	2.87000	2.979900	2.780000	2.8300	-2.414%	311,479	+9.894%
2025-12-01	3.06000	3.175000	2.840000	2.9000	-14.201%	387,720	+7.241%
2025-11-28	3.34000	3.411300	3.320000	3.3800	+2.424%	65,462	-7.988%
2025-11-26	3.19000	3.350000	3.083200	3.3000	+3.448%	182,493	-5.758%
2025-11-25	3.05000	3.230000	2.920000	3.1900	+5.281%	165,382	-2.508%
2025-11-24	3.00000	3.089900	2.950000	3.0300	+4.124%	126,946	+2.640%
2025-11-21	2.95000	3.000000	2.825300	2.9100	-2.020%	266,700	+6.873%
2025-11-20	3.25000	3.250000	2.970000	2.9700	-5.714%	204,762	+4.714%
2025-11-19	3.15000	3.290000	3.110000	3.1500	+1.286%	137,609	-1.270%
2025-11-18	2.93000	3.140000	2.930000	3.1100	+3.322%	118,440	0.000%
2025-11-17	3.00000	3.180000	2.960000	3.0100	-1.634%	150,853	+3.322%
2025-11-14	3.00000	3.210000	2.930100	3.0600	+0.658%	189,562	+1.634%
2025-11-13	3.11000	3.158200	3.000000	3.0400	-4.702%	171,664	+2.303%
2025-11-12	3.36000	3.410000	3.060000	3.1900	-3.625%	281,402	-2.508%
2025-11-11	3.25000	3.440000	3.220000	3.3100	+3.115%	296,656	-6.042%
2025-11-10	3.33000	3.343800	3.200000	3.2100	-3.313%	219,412	-3.115%
2025-11-07	3.25000	3.370000	3.060000	3.3200	+0.302%	304,964	-6.325%
2025-11-06	3.53000	3.640000	3.220000	3.3100	-7.542%	365,174	-6.042%
2025-11-05	3.63000	3.789900	3.490100	3.5800	-1.377%	328,351	-13.128%
2025-11-04	3.69000	3.780000	3.600000	3.6300	-2.681%	170,504	-14.325%
2025-11-03	3.94000	3.940000	3.700000	3.7300	-5.808%	259,839	-16.622%
2025-10-31	3.85000	4.020000	3.800000	3.9600	+3.937%	300,199	-21.465%
2025-10-30	3.90000	4.070000	3.810000	3.8100	-1.804%	227,920	-18.373%
2025-10-29	3.69000	4.100000	3.681900	3.8800	+2.918%	547,022	-19.845%
2025-10-28	3.90000	3.900000	3.700000	3.7700	-1.050%	245,516	-17.507%
2025-10-27	4.01000	4.050000	3.800000	3.8100	-3.788%	320,309	-18.373%
2025-10-24	3.80000	4.060000	3.789400	3.9600	+5.600%	410,647	-21.465%
2025-10-23	3.47000	3.830000	3.420000	3.7500	+5.042%	377,085	-17.067%
2025-10-22	3.79000	3.810000	3.440000	3.5700	-5.053%	508,849	-12.885%
2025-10-21	4.01000	4.049900	3.720000	3.7600	-6.234%	389,853	-17.287%
2025-10-20	4.01000	4.073100	3.911800	4.0100	+3.618%	244,068	-22.444%
2025-10-17	3.89000	3.940000	3.791000	3.8700	-2.519%	313,517	-19.638%
2025-10-16	4.15000	4.259900	3.940100	3.9700	-5.701%	480,391	-21.662%
2025-10-15	4.65000	4.650000	3.960000	4.2100	-5.605%	938,859	-26.128%
2025-10-14	4.07000	4.528400	4.030000	4.4600	+8.780%	976,006	-30.269%
2025-10-13	3.91000	4.160000	3.910000	4.1000	+5.128%	471,358	-24.146%
2025-10-10	4.09000	4.420000	3.830000	3.9000	-2.743%	1,385,345	-20.256%
2025-10-09	4.27000	4.325000	4.010000	4.0100	-7.390%	682,414	-22.444%
2025-10-08	4.38000	4.426500	4.260000	4.3300	-1.367%	432,156	-28.176%
2025-10-07	4.74000	4.760000	4.300000	4.3900	-4.978%	1,238,431	-29.157%
2025-10-06	4.66000	4.799800	4.500000	4.6200	+1.762%	782,968	-32.684%
2025-10-03	4.84000	5.000000	4.510000	4.5400	-4.421%	1,242,763	-31.498%
2025-10-02	4.28000	4.850000	4.210000	4.7500	+12.028%	1,630,154	-34.526%
2025-10-01	4.09000	4.430000	4.090000	4.2400	-1.624%	670,939	-26.651%
2025-09-30	3.85000	4.380000	3.740000	4.3100	+10.230%	1,335,635	-27.842%
2025-09-29	4.52000	4.665000	3.840000	3.9100	-15.000%	2,280,092	-20.460%
2025-09-26	4.26500	4.740000	4.210000	4.6000	-3.766%	2,171,389	-32.391%
2025-09-25	4.21000	4.983000	4.070000	4.7800	+9.132%	2,297,794	-34.937%
2025-09-24	4.21000	4.730000	4.105000	4.3800	+8.955%	2,694,255	-28.995%
2025-09-23	4.51000	4.608300	3.920000	4.0200	-13.548%	2,388,756	-22.637%
2025-09-22	5.05000	5.590000	4.320000	4.6500	+10.714%	11,074,928	-33.118%
2025-09-19	4.48000	4.620000	4.040000	4.2000	-10.828%	4,702,263	-25.952%
2025-09-18	3.98000	5.880000	3.450000	4.7100	+68.214%	126,679,787	-33.970%
2025-09-17	2.77000	2.980000	2.643500	2.8000	0.000%	1,389,114	+11.071%
2025-09-16	2.62000	2.830000	2.460000	2.8000	+14.754%	1,335,111	+11.071%
2025-09-15	2.57000	2.640000	2.360000	2.4400	-5.792%	922,632	+27.459%
2025-09-12	2.76000	2.790000	2.490900	2.5900	-0.766%	1,431,929	+20.077%
2025-09-11	2.20000	2.660000	2.160000	2.6100	+18.636%	1,318,594	+19.157%
2025-09-10	2.16500	2.349700	2.080000	2.2000	-1.345%	859,046	+41.364%
2025-09-09	2.09000	2.400000	2.080000	2.2300	+10.945%	1,405,369	+39.462%
2025-09-08	2.00000	2.109500	1.965000	2.0100	-1.951%	647,816	+54.726%
2025-09-05	2.09000	2.260000	1.860000	2.0500	-3.756%	1,658,891	+51.707%
2025-09-04	2.22000	2.260000	2.090000	2.1300	-3.182%	1,156,536	+46.009%
2025-09-03	2.49000	2.579100	2.160000	2.2000	-12.871%	2,193,473	+41.364%
2025-09-02	3.95000	4.090000	1.710000	2.5250	-37.189%	10,693,785	+23.168%
2025-08-29	4.55000	4.700000	3.980000	4.0200	-12.609%	655,394	-22.637%
2025-08-28	4.68000	5.300000	4.460000	4.6000	+1.545%	903,073	-32.391%
2025-08-27	5.40000	5.725000	4.350000	4.5300	-17.935%	1,551,994	-31.347%
2025-08-26	6.63000	6.770000	5.410000	5.5200	-15.207%	1,974,814	-43.659%
2025-08-25	4.87000	6.620000	4.840100	6.5100	+28.402%	3,705,120	-52.227%
2025-08-22	3.91000	5.150000	3.910000	5.0700	+23.659%	3,261,936	-38.659%
2025-08-21	3.22000	4.380000	3.210000	4.1000	+20.944%	3,423,417	-24.146%
2025-08-20	3.74000	3.860000	3.180000	3.3900	-13.520%	3,901,629	-8.260%
2025-08-19	4.60000	5.340000	3.870100	3.9200	+59.350%	131,662,323	-20.663%
2025-08-18	2.57000	2.670000	2.454000	2.4600	-2.767%	9,988,061	+26.423%
2025-08-15	2.51000	2.700000	2.510000	2.5300	-0.589%	92,217	+22.925%
2025-08-14	2.40000	2.590000	2.400000	2.5450	+2.621%	49,926	+22.200%
2025-08-13	2.52000	2.560000	2.360000	2.4800	+1.639%	100,542	+25.403%
2025-08-12	2.31000	2.500000	2.310000	2.4400	+2.521%	116,858	+27.459%
2025-08-11	2.42000	2.499900	2.290000	2.3800	-2.459%	114,479	+30.672%
2025-08-08	2.53000	2.569900	2.400000	2.4400	-3.937%	111,871	+27.459%
2025-08-07	2.73000	2.800000	2.450000	2.5400	-6.960%	121,535	+22.441%
2025-08-06	2.77000	2.800000	2.620000	2.7300	-2.500%	103,230	+13.919%
2025-08-05	2.78000	2.989900	2.739100	2.8000	+1.083%	72,583	+11.071%
2025-08-04	2.65000	2.939500	2.630000	2.7700	+3.358%	63,572	+12.274%
2025-08-01	2.70000	2.770000	2.627900	2.6800	-3.597%	91,510	+16.045%
2025-07-31	2.90000	3.040000	2.780000	2.7800	-5.763%	101,495	+11.871%
2025-07-30	2.88000	3.090000	2.840000	2.9500	+3.873%	211,881	+5.424%
2025-07-29	2.94000	2.956100	2.743300	2.8400	-2.740%	130,779	+9.507%
2025-07-28	2.96000	3.082700	2.900000	2.9200	-3.947%	72,599	+6.507%
2025-07-25	3.06000	3.070000	2.920000	3.0400	-0.977%	211,567	+2.303%
2025-07-24	2.97000	3.128700	2.900000	3.0700	+3.367%	90,266	+1.303%
2025-07-23	3.08000	3.150000	2.932800	2.9700	-2.303%	133,166	+4.714%
2025-07-22	2.92000	3.080000	2.850000	3.0400	+4.110%	129,304	+2.303%
2025-07-21	3.29000	3.399000	2.900000	2.9200	-10.703%	272,681	+6.507%
2025-07-18	3.15000	3.398300	3.115100	3.2700	+3.481%	176,820	-4.893%
2025-07-17	3.06000	3.300000	3.060000	3.1600	+2.597%	218,982	-1.582%
2025-07-16	3.18000	3.318800	2.900000	3.0800	-5.085%	270,993	+0.974%
2025-07-15	3.14000	3.400000	3.131100	3.2450	+0.776%	295,499	-4.160%
2025-07-14	3.91000	3.990000	3.150000	3.2200	-17.010%	737,098	-3.416%
2025-07-11	3.87000	4.310000	3.630000	3.8800	+6.887%	1,043,406	-19.845%
2025-07-10	3.20000	3.720000	3.060000	3.6300	+14.873%	589,847	-14.325%
2025-07-09	3.35000	3.376400	3.006100	3.1600	+8.966%	669,534	-1.582%
2025-07-08	2.65000	3.290000	2.620000	2.9000	+21.339%	2,291,308	+7.241%
2025-07-07	2.45000	2.470000	2.340000	2.3900	-4.400%	1,827,644	+30.126%
2025-07-03	2.54000	2.645500	2.460000	2.5000	-5.303%	64,909	+24.400%
2025-07-02	2.57000	2.710000	2.525000	2.6400	+1.931%	100,606	+17.803%
2025-07-01	2.71000	2.720000	2.500000	2.5900	-3.717%	104,245	+20.077%
2025-06-30	2.39000	2.760000	2.390000	2.6900	+12.083%	538,478	+15.613%
2025-06-27	2.38000	2.420000	2.280000	2.4000	+2.564%	133,452	+29.583%
2025-06-26	2.00000	2.356000	1.980000	2.3400	+17.000%	244,560	+32.906%
2025-06-25	1.95000	2.000000	1.880000	2.0000	+4.167%	113,237	+55.500%
2025-06-24	1.85000	1.980000	1.840000	1.9200	+1.053%	114,210	+61.979%
2025-06-23	1.99000	2.050000	1.850000	1.9000	-5.473%	102,708	+63.684%
2025-06-20	1.94000	2.050000	1.835000	2.0100	+4.145%	163,646	+54.726%
2025-06-18	2.10000	2.140000	1.910000	1.9300	-7.434%	115,083	+61.140%
2025-06-17	2.27000	2.284600	2.020000	2.0850	-10.515%	261,024	+49.161%
2025-06-16	2.35000	2.413400	2.255000	2.3300	+2.643%	42,454	+33.476%
2025-06-13	2.40000	2.475000	2.250000	2.2700	-9.562%	59,593	+37.004%
2025-06-12	2.45000	2.540000	2.370000	2.5100	+3.719%	75,509	+23.904%
2025-06-11	2.39000	2.490000	2.360600	2.4200	0.000%	51,555	+28.512%
2025-06-10	2.45000	2.490000	2.370000	2.4200	-2.024%	72,435	+28.512%
2025-06-09	2.32000	2.470000	2.262200	2.4700	+9.778%	113,316	+25.911%
2025-06-06	2.31000	2.351800	2.244100	2.2500	-2.174%	87,197	+38.222%
2025-06-05	2.33000	2.399700	2.240000	2.3000	-2.954%	63,555	+35.217%
2025-06-04	2.36000	2.440000	2.320000	2.3700	+0.424%	81,185	+31.224%
2025-06-03	2.36000	2.440000	2.310000	2.3600	-0.422%	48,237	+31.780%
2025-06-02	2.24000	2.420000	2.220600	2.3700	+3.493%	130,781	+31.224%
2025-05-30	2.40000	2.490000	2.120000	2.2900	-6.531%	209,953	+35.808%
2025-05-29	2.42000	2.462900	2.350000	2.4500	+1.660%	57,096	+26.939%
2025-05-28	2.49000	2.556000	2.360000	2.4100	-5.859%	113,603	+29.046%
2025-05-27	2.64000	2.650000	2.480000	2.5600	-1.538%	118,279	+21.484%
2025-05-23	2.52000	2.600000	2.430000	2.6000	+2.362%	94,833	+19.615%
2025-05-22	2.66000	2.660000	2.520000	2.5400	-4.869%	116,590	+22.441%
2025-05-21	2.70000	2.790000	2.600000	2.6700	-2.555%	57,882	+16.479%
2025-05-20	2.75000	2.880000	2.660000	2.7400	+0.735%	88,387	+13.504%
2025-05-19	2.89000	2.890000	2.670000	2.7200	-3.887%	108,329	+14.338%
2025-05-16	2.82000	2.880000	2.690000	2.8300	-0.492%	111,401	+9.894%
2025-05-15	2.95000	2.996900	2.820000	2.8440	-4.242%	94,839	+9.353%
2025-05-14	3.00000	3.050000	2.910000	2.9700	-2.303%	143,711	+4.714%
2025-05-13	3.00000	3.090000	2.800000	3.0400	0.000%	222,088	+2.303%
2025-05-12	3.09000	3.090000	2.870000	3.0400	+3.051%	141,070	+2.303%
2025-05-09	2.95000	2.990800	2.800000	2.9500	+2.644%	97,014	+5.424%
2025-05-08	2.90000	2.910000	2.720000	2.8740	+3.011%	81,710	+8.212%
2025-05-07	2.95000	2.950000	2.780000	2.7900	-5.584%	52,394	+11.470%
2025-05-06	2.95000	2.999900	2.850000	2.9550	+0.169%	43,108	+5.245%
2025-05-05	3.00000	3.050500	2.919600	2.9500	-1.667%	37,101	+5.424%
2025-05-02	2.95590	3.060000	2.850000	3.0000	+2.041%	90,557	+3.667%
2025-05-01	2.91000	3.005000	2.820000	2.9400	-0.676%	81,490	+5.782%
2025-04-30	2.92000	3.030000	2.825000	2.9600	-1.333%	89,078	+5.068%
2025-04-29	2.98000	3.080000	2.905000	3.0000	+3.817%	405,626	+3.667%
2025-04-28	3.00000	3.000000	2.767600	2.8897	-3.355%	76,737	+7.624%
2025-04-25	3.05000	3.080000	2.939200	2.9900	-3.548%	52,898	+4.013%
2025-04-24	3.11000	3.187800	2.950000	3.1000	+2.649%	136,870	+0.323%
2025-04-23	3.02000	3.190000	2.910000	3.0200	+4.861%	153,158	+2.980%
2025-04-22	2.60000	2.910000	2.570000	2.8800	+13.386%	125,468	+7.986%
2025-04-21	2.67000	2.700000	2.510000	2.5400	-6.618%	76,281	+22.441%
2025-04-17	2.65000	2.730000	2.540000	2.7200	+7.937%	107,744	+14.338%
2025-04-16	2.61000	2.650000	2.422000	2.5200	-4.545%	78,802	+23.413%
2025-04-15	2.68000	2.820000	2.610000	2.6400	-1.493%	149,106	+17.803%
2025-04-14	2.70000	2.780000	2.580000	2.6800	+1.132%	95,199	+16.045%
2025-04-11	2.50000	2.830000	2.474100	2.6500	+3.922%	33,345	+17.358%
2025-04-10	2.89000	2.890000	2.410000	2.5500	-3.409%	78,148	+21.961%
2025-04-09	2.38000	2.750000	2.299400	2.6400	+10.460%	162,278	+17.803%
2025-04-08	2.61000	2.727400	2.370000	2.3900	-8.779%	227,840	+30.126%
2025-04-07	2.60000	2.650000	2.410000	2.6200	-3.499%	152,208	+18.702%
2025-04-04	2.85000	2.990000	2.617800	2.7150	-10.396%	158,991	+14.549%
2025-04-03	2.97000	3.085100	2.690000	3.0300	-3.810%	103,450	+2.640%
2025-04-02	3.12000	3.200000	3.070100	3.1500	+0.962%	64,116	-1.270%
2025-04-01	3.06000	3.240000	3.000000	3.1200	+1.629%	71,895	-0.321%
2025-03-31	3.00000	3.150000	2.820000	3.0700	-1.286%	119,463	+1.303%
2025-03-28	3.19000	3.195000	3.050000	3.1100	-4.308%	74,049	0.000%
2025-03-27	3.37000	3.490000	3.200000	3.2500	-1.813%	78,227	-4.308%
2025-03-26	3.45000	3.500000	3.280000	3.3100	-5.429%	70,289	-6.042%
2025-03-25	3.61000	3.620000	3.418100	3.5000	-3.581%	87,169	-11.143%
2025-03-24	3.62000	3.650000	3.510000	3.6300	+4.011%	111,962	-14.325%
2025-03-21	3.46000	3.610000	3.320000	3.4900	0.000%	49,693	-10.888%
2025-03-20	3.60000	3.629900	3.430000	3.4900	-1.690%	114,646	-10.888%
2025-03-19	3.43000	3.550000	3.370900	3.5500	+4.106%	61,876	-12.394%
2025-03-18	3.45000	3.494100	3.320100	3.4100	-1.159%	111,549	-8.798%
2025-03-17	3.63000	3.660000	3.420000	3.4500	-4.696%	153,761	-9.855%
2025-03-14	3.30000	3.640000	3.250000	3.6200	+12.773%	218,612	-14.088%
2025-03-13	3.43000	3.519900	3.180000	3.2100	-6.686%	194,264	-3.115%
2025-03-12	3.57000	3.670000	3.420000	3.4400	-0.865%	155,940	-9.593%
2025-03-11	3.30000	3.500000	3.300000	3.4700	+5.152%	166,605	-10.375%
2025-03-10	3.64000	3.643000	3.260000	3.3000	-10.326%	167,324	-5.758%
2025-03-07	3.83000	3.930100	3.520000	3.6800	-3.916%	176,835	-15.489%
2025-03-06	3.53000	3.970900	3.490000	3.8300	+6.983%	271,157	-18.799%
2025-03-05	3.58000	3.629900	3.435000	3.5800	+1.994%	146,887	-13.128%
2025-03-04	3.34000	3.650000	3.300000	3.5100	+3.846%	172,329	-11.396%
2025-03-03	3.66000	3.740000	3.350000	3.3800	-5.850%	181,760	-7.988%
2025-02-28	3.33000	3.639900	3.250000	3.5900	+6.528%	191,399	-13.370%
2025-02-27	3.53000	3.620000	3.350000	3.3700	-3.714%	93,243	-7.715%
2025-02-26	3.24000	3.580000	3.240000	3.5000	+8.527%	158,997	-11.143%
2025-02-25	3.48000	3.530500	3.200000	3.2250	-7.857%	285,143	-3.566%
2025-02-24	3.50000	3.840000	3.410900	3.5000	+1.449%	319,640	-11.143%
2025-02-21	3.76000	3.760000	3.440000	3.4500	-5.738%	167,151	-9.855%
2025-02-20	3.78000	3.880000	3.583300	3.6600	-3.684%	282,441	-15.027%
2025-02-19	3.94000	3.970000	3.780000	3.8000	-3.061%	174,344	-18.158%
2025-02-18	3.94000	4.026200	3.900100	3.9200	-0.759%	130,724	-20.663%
2025-02-14	3.95000	4.180000	3.900000	3.9500	-0.754%	217,357	-21.266%
2025-02-13	3.95000	4.070000	3.835000	3.9800	+0.759%	130,201	-21.859%
2025-02-12	3.96000	4.040000	3.800000	3.9500	-1.003%	247,546	-21.266%
2025-02-11	4.16000	4.240000	3.890000	3.9900	-2.206%	256,376	-22.055%
2025-02-10	4.26000	4.300200	4.010000	4.0800	-4.450%	286,147	-23.775%
2025-02-07	4.53000	4.700000	4.260100	4.2700	-7.375%	243,424	-27.166%
2025-02-06	4.68000	4.800000	4.480100	4.6100	+0.436%	161,578	-32.538%
2025-02-05	4.68000	4.712200	4.520000	4.5900	-2.340%	124,226	-32.244%
2025-02-04	4.62000	4.749300	4.570100	4.7000	+2.845%	164,099	-33.830%
2025-02-03	4.52000	4.700000	4.410000	4.5700	-3.586%	175,942	-31.947%
2025-01-31	4.88000	4.900000	4.500000	4.7400	-2.469%	237,863	-34.388%
2025-01-30	5.05000	5.120000	4.810000	4.8600	-3.380%	168,749	-36.008%
2025-01-29	4.93000	5.100000	4.804800	5.0300	+2.653%	308,473	-38.171%
2025-01-28	5.00000	5.094100	4.810000	4.9000	-0.810%	207,271	-36.531%
2025-01-27	5.00000	5.140000	4.750800	4.9400	-2.372%	270,633	-37.045%
2025-01-24	5.30000	5.300100	5.020000	5.0600	-4.167%	254,783	-38.538%
2025-01-23	5.27000	5.440000	5.170000	5.2800	0.000%	201,261	-41.098%
2025-01-22	5.51000	5.595300	5.250000	5.2800	-3.297%	207,263	-41.098%
2025-01-21	5.55000	5.560000	5.350000	5.4600	-1.087%	206,214	-43.040%
2025-01-17	5.47000	5.642600	5.300000	5.5200	-0.181%	226,809	-43.659%
2025-01-16	5.27000	5.590000	5.250000	5.5300	+6.346%	284,060	-43.761%
2025-01-15	5.11000	5.340000	5.110000	5.2000	+2.767%	174,466	-40.192%
2025-01-14	5.15000	5.299900	4.950000	5.0600	-0.784%	170,108	-38.538%
2025-01-13	5.09000	5.170000	4.812200	5.1000	-1.354%	234,942	-39.020%
2025-01-10	5.18000	5.350000	4.987500	5.1700	0.000%	198,572	-39.845%
2025-01-08	5.40000	5.400000	4.950000	5.1700	-5.138%	357,342	-39.845%
2025-01-07	5.56000	5.650000	5.310000	5.4500	-1.978%	285,417	-42.936%
2025-01-06	5.92000	5.952900	5.400000	5.5600	-6.081%	491,426	-44.065%
2025-01-03	5.58000	5.920000	5.450000	5.9200	+6.859%	276,520	-47.466%
2025-01-02	5.85000	6.050000	5.430100	5.5400	-4.152%	301,636	-43.863%
2024-12-31	6.35000	6.480000	5.635000	5.7800	-7.815%	420,773	-46.194%
2024-12-30	6.50000	6.610400	6.060000	6.2700	-5.572%	335,561	-50.399%
2024-12-27	7.02000	7.020000	6.230000	6.6400	-8.033%	716,608	-53.163%
2024-12-26	5.81000	7.309400	5.810000	7.2200	+27.562%	1,647,664	-56.925%
2024-12-24	5.50000	6.080400	5.397100	5.6600	+3.097%	278,922	-45.053%
2024-12-23	5.51000	5.700000	5.321600	5.4900	-0.182%	182,365	-43.352%
2024-12-20	5.68000	5.730000	5.250000	5.5000	-4.844%	428,519	-43.455%
2024-12-19	5.55000	6.236800	5.550000	5.7800	+8.647%	667,535	-46.194%
2024-12-18	5.31000	5.745000	5.300000	5.3200	-0.746%	395,337	-41.541%
2024-12-17	5.65000	5.669900	5.260000	5.3600	-4.626%	239,943	-41.978%
2024-12-16	5.38000	5.750000	5.310000	5.6200	+4.267%	312,391	-44.662%
2024-12-13	5.51000	5.580000	5.080000	5.3900	+1.126%	236,593	-42.301%
2024-12-12	5.79000	5.840000	5.260000	5.3300	-6.655%	223,444	-41.651%

.dark-mode .q2xCjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2xCjx{ color: #333333; background-color: white; border: 2px solid #333333; }LASELaser Photonics Corporation Common Stockstock NASDAQ

LASE
Laser Photonics Corporation Common Stock
stock NASDAQ