Dark

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

5.44USD+8.800%(+0.44)4,196,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:11:30 AM EDT

5.06USD+1.200%(+0.06)14,247

After-hours

Oct 1, 2026 4:57:30 PM EDT

5.53USD+1.654%(+0.09)7,699

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.0100	5.5600	4.98000	5.4400	+8.800%	4,196,374	0.000%
2026-09-30	5.1600	5.2000	4.98000	5.0000	-3.288%	2,506,570	+8.800%
2026-09-29	5.0700	5.2500	5.00000	5.1700	+3.400%	5,614,711	+5.222%
2026-09-28	5.2100	5.2600	4.94000	5.0000	-5.838%	2,934,144	+8.800%
2026-09-25	5.3700	5.5150	5.25000	5.3100	+0.568%	2,683,595	+2.448%
2026-09-24	5.0900	5.3100	5.04500	5.2800	+0.190%	2,282,157	+3.030%
2026-09-23	5.4900	5.5500	5.26000	5.2700	-4.529%	2,191,963	+3.226%
2026-09-22	5.4100	5.5900	5.31000	5.5200	+0.730%	3,027,441	-1.449%
2026-09-21	5.3300	5.6400	5.28500	5.4800	+7.451%	3,133,869	-0.730%
2026-09-18	5.0500	5.1100	4.94500	5.1000	+1.594%	3,867,271	+6.667%
2026-09-17	5.0600	5.2300	4.97500	5.0200	+3.934%	3,090,552	+8.367%
2026-09-16	4.7800	4.8400	4.61500	4.8300	+3.648%	2,241,299	+12.629%
2026-09-15	4.7500	4.8506	4.62000	4.6600	-2.714%	2,145,967	+16.738%
2026-09-14	4.8900	4.9999	4.77000	4.7900	-8.413%	3,115,925	+13.570%
2026-09-11	5.2550	5.3090	5.17000	5.2300	+1.357%	1,597,212	+4.015%
2026-09-10	5.0800	5.3450	5.08000	5.1600	-2.087%	1,996,029	+5.426%
2026-09-09	5.5320	5.6300	5.25000	5.2700	-5.893%	1,844,245	+3.226%
2026-09-08	5.4250	5.7000	5.29500	5.6000	+4.673%	2,815,420	-2.857%
2026-09-04	5.2400	5.4199	5.17000	5.3500	+4.492%	2,672,065	+1.682%
2026-09-03	5.0400	5.2250	4.94080	5.1200	+1.386%	2,629,878	+6.250%
2026-09-02	5.1800	5.2391	5.01000	5.0500	-1.559%	2,952,400	+7.723%
2026-09-01	5.3250	5.3250	5.08000	5.1300	-5.525%	2,631,499	+6.043%
2026-08-31	5.4900	5.6000	5.30000	5.4300	-1.093%	2,873,289	+0.184%
2026-08-28	5.8300	5.8500	5.47000	5.4900	-6.474%	2,296,772	-0.911%
2026-08-27	6.0600	6.1300	5.85000	5.8700	+0.686%	1,924,078	-7.325%
2026-08-26	5.8900	6.1050	5.79500	5.8300	-1.852%	2,288,311	-6.690%
2026-08-25	5.9900	6.0200	5.85000	5.9400	+2.238%	1,723,010	-8.418%
2026-08-24	6.0000	6.1000	5.75000	5.8100	-6.139%	1,963,923	-6.368%
2026-08-21	6.1900	6.3200	6.04020	6.1900	+1.475%	1,777,692	-12.116%
2026-08-20	6.1750	6.1932	5.93000	6.1000	-2.244%	2,772,702	-10.820%
2026-08-19	6.5000	6.7000	6.13500	6.2400	-6.024%	3,197,263	-12.821%
2026-08-18	7.0050	7.1300	6.55000	6.6400	-10.512%	3,680,246	-18.072%
2026-08-17	7.4350	7.6800	7.15000	7.4200	-1.982%	2,725,913	-26.685%
2026-08-14	7.3500	7.8000	7.35000	7.5700	+3.841%	2,639,130	-28.137%
2026-08-13	7.8900	8.1000	7.25000	7.2900	-8.989%	3,288,103	-25.377%
2026-08-12	8.0200	8.2400	7.58000	8.0100	+5.952%	3,615,670	-32.085%
2026-08-11	7.8800	8.2200	7.39000	7.5600	-0.657%	3,318,118	-28.042%
2026-08-10	8.1000	8.3200	7.58000	7.6100	-6.165%	3,369,465	-28.515%
2026-08-07	7.8500	8.2200	7.77000	8.1100	+6.851%	2,934,260	-32.922%
2026-08-06	7.0700	7.9279	7.00500	7.5900	+4.402%	2,562,610	-28.327%
2026-08-05	7.7100	7.9397	7.25500	7.2700	-8.553%	3,059,046	-25.172%
2026-08-04	7.9300	8.1000	7.61000	7.9500	+16.569%	5,863,999	-31.572%
2026-08-03	6.2100	6.8500	6.07000	6.8200	+5.573%	2,820,637	-20.235%
2026-07-31	6.3000	6.5700	6.11000	6.4600	+6.954%	4,245,492	-15.789%
2026-07-30	5.8300	6.1050	5.72500	6.0400	+13.003%	2,789,816	-9.934%
2026-07-29	5.7800	5.8600	5.32000	5.3450	-7.205%	2,575,839	+1.777%
2026-07-28	5.8300	5.8300	5.34050	5.7600	-6.036%	3,277,382	-5.556%
2026-07-27	6.0700	6.2500	5.70000	6.1300	+1.322%	2,428,815	-11.256%
2026-07-24	6.6400	6.6400	6.04000	6.0500	-9.431%	2,812,936	-10.083%
2026-07-23	6.5900	6.8850	6.49000	6.6800	-1.329%	2,116,382	-18.563%
2026-07-22	6.9000	7.3900	6.68500	6.7700	-1.599%	4,568,967	-19.645%
2026-07-21	6.1500	6.8950	6.14000	6.8800	+15.630%	3,656,082	-20.930%
2026-07-20	6.2400	6.3500	5.94000	5.9500	-4.494%	2,767,207	-8.571%
2026-07-17	5.9950	6.4250	5.89000	6.2300	-0.954%	2,832,183	-12.681%
2026-07-16	6.4800	6.5400	6.20000	6.2900	-6.815%	3,159,562	-13.514%
2026-07-15	6.8900	7.1900	6.52000	6.7500	-1.747%	3,021,601	-19.407%
2026-07-14	6.7200	7.0105	6.72000	6.8700	+6.182%	2,499,518	-20.815%
2026-07-13	6.5900	6.6800	6.30000	6.4700	-5.271%	3,197,010	-15.920%
2026-07-10	7.0300	7.0800	6.58000	6.8300	-3.667%	2,582,816	-20.351%
2026-07-09	7.1300	7.2550	6.90000	7.0900	+3.655%	2,653,835	-23.272%
2026-07-08	6.6300	6.9900	6.38000	6.8400	+1.559%	3,797,094	-20.468%
2026-07-07	7.2150	7.3300	6.60000	6.7350	-8.986%	4,579,401	-19.228%
2026-07-06	7.4700	7.6700	7.33000	7.4000	+0.475%	2,927,011	-26.486%
2026-07-02	8.1500	8.4650	7.29500	7.3650	-9.298%	4,339,307	-26.137%
2026-07-01	8.9150	9.1200	8.08000	8.1200	-14.165%	4,084,434	-33.005%
2026-06-30	9.1100	9.6700	9.05000	9.4600	+3.050%	3,899,450	-42.495%
2026-06-29	8.3300	9.2100	8.04500	9.1800	+16.350%	6,461,427	-40.741%
2026-06-26	7.8600	8.0700	7.71000	7.8900	-3.309%	26,702,007	-31.052%
2026-06-25	8.6000	8.6900	7.76000	8.1600	-2.741%	3,833,872	-33.333%
2026-06-24	9.2200	9.2700	8.19000	8.3900	-9.395%	4,933,169	-35.161%
2026-06-23	9.2500	9.6261	9.12000	9.2600	-7.677%	2,648,457	-41.253%
2026-06-22	9.7200	10.5750	9.31000	10.0300	+2.556%	4,146,826	-45.763%
2026-06-18	9.7000	10.0000	9.26000	9.7800	+5.388%	5,064,325	-44.376%
2026-06-17	9.5400	9.6600	9.18650	9.2800	-1.171%	3,351,066	-41.379%
2026-06-16	9.9300	10.0100	9.26000	9.3900	-6.845%	3,484,378	-42.066%
2026-06-15	10.0800	10.4000	9.76500	10.0800	+5.109%	4,479,229	-46.032%
2026-06-12	10.0100	10.1500	9.44000	9.5900	-4.482%	3,694,091	-43.274%
2026-06-11	9.3500	10.1500	9.23000	10.0400	+8.776%	3,789,542	-45.817%
2026-06-10	9.2300	9.9100	9.17000	9.2300	-1.913%	3,981,245	-41.062%
2026-06-09	10.4500	10.5995	8.83000	9.4100	-8.641%	6,285,877	-42.189%
2026-06-08	10.8700	10.8700	9.89010	10.3000	+1.578%	4,940,128	-47.184%
2026-06-05	11.7000	11.7500	10.12000	10.1400	-16.749%	5,509,319	-46.351%
2026-06-04	11.9200	12.8900	11.61000	12.1800	-0.895%	4,724,227	-55.337%
2026-06-03	12.5700	13.1700	12.01300	12.2900	-3.381%	6,994,836	-55.736%
2026-06-02	11.8900	13.6500	11.68000	12.7200	+15.426%	11,226,178	-57.233%
2026-06-01	10.4000	11.7800	10.22000	11.0200	+1.473%	6,367,933	-50.635%
2026-05-29	11.3200	11.3200	10.40000	10.8600	-5.236%	8,432,858	-49.908%
2026-05-28	11.7950	12.2000	11.26000	11.4600	-1.207%	4,781,038	-52.531%
2026-05-27	11.9000	11.9000	11.00000	11.6000	-3.091%	4,991,459	-53.103%
2026-05-26	13.0350	13.3000	11.69000	11.9700	-6.848%	7,391,218	-54.553%
2026-05-22	13.4300	13.5800	12.52000	12.8500	-2.430%	6,633,629	-57.665%
2026-05-21	11.7300	13.2150	11.48000	13.1700	+12.660%	6,286,896	-58.694%
2026-05-20	11.8100	12.1500	11.01000	11.6900	+0.863%	5,442,095	-53.464%
2026-05-19	11.4250	11.9200	10.67000	11.5900	0.000%	6,468,261	-53.063%
2026-05-18	13.3500	13.4500	11.40000	11.5900	-15.092%	10,519,790	-53.063%
2026-05-15	14.1000	14.3500	13.50000	13.6500	-8.573%	7,905,659	-60.147%
2026-05-14	17.0250	17.0250	14.28010	14.9300	-18.035%	17,015,196	-63.563%
2026-05-13	16.8600	18.7090	15.90000	18.2150	+14.344%	12,654,779	-70.135%
2026-05-12	16.1320	17.1499	15.10000	15.9300	-5.516%	7,210,742	-65.851%
2026-05-11	16.1900	17.4498	14.90000	16.8600	+2.617%	9,241,678	-67.734%
2026-05-08	14.7000	16.5500	14.60520	16.4300	+10.826%	10,526,741	-66.890%
2026-05-07	14.9800	15.6500	14.20000	14.8250	-3.796%	7,012,677	-63.305%
2026-05-06	16.5750	16.6606	14.63000	15.4100	-7.835%	10,471,815	-64.698%
2026-05-05	16.0500	17.4200	15.06010	16.7200	+5.890%	10,643,513	-67.464%
2026-05-04	17.0750	18.2800	15.51000	15.7900	-2.950%	17,860,863	-65.548%
2026-05-01	13.8900	17.2800	13.34000	16.2700	+18.586%	16,757,049	-66.564%
2026-04-30	12.6000	13.7900	12.10200	13.7200	+16.667%	8,361,831	-60.350%
2026-04-29	11.7600	12.0800	10.61000	11.7600	+1.730%	6,315,138	-53.741%
2026-04-28	11.7500	12.4900	11.21000	11.5600	-7.149%	5,104,181	-52.941%
2026-04-27	12.4380	12.7500	11.50000	12.4500	-1.698%	5,676,390	-56.305%
2026-04-24	13.9350	13.9600	11.90000	12.6650	-6.875%	11,013,662	-57.047%
2026-04-23	15.0300	15.2900	12.80000	13.6000	-10.290%	9,984,335	-60.000%
2026-04-22	13.7500	15.2900	13.30010	15.1600	+17.428%	14,179,147	-64.116%
2026-04-21	13.5800	14.3800	12.76000	12.9100	-8.956%	11,589,743	-57.862%
2026-04-20	12.3700	14.8200	12.36000	14.1800	+13.078%	11,249,873	-61.636%
2026-04-17	12.2000	13.3000	11.82000	12.5400	+1.374%	8,090,716	-56.619%
2026-04-16	12.0000	12.7200	10.98000	12.3700	+2.316%	11,966,101	-56.023%
2026-04-15	11.9500	12.3589	10.91030	12.0900	-1.064%	8,169,168	-55.004%
2026-04-14	11.6800	12.3599	10.55000	12.2200	+7.287%	10,894,733	-55.483%
2026-04-13	11.0000	12.5800	10.84000	11.3900	+7.453%	19,378,825	-52.239%
2026-04-10	8.7700	10.6200	8.74500	10.6000	+25.592%	13,599,664	-48.679%
2026-04-09	8.3800	8.6400	8.02000	8.4400	+0.596%	3,816,872	-35.545%
2026-04-08	8.8000	9.0000	8.25000	8.3900	+2.192%	5,350,155	-35.161%
2026-04-07	7.8000	8.3880	7.60000	8.2100	+4.320%	4,139,655	-33.739%
2026-04-06	8.4500	9.0300	7.86000	7.8700	+2.742%	7,591,242	-30.877%
2026-04-02	6.4300	7.6900	6.42000	7.6600	+11.988%	3,763,174	-28.982%
2026-04-01	7.0300	7.1100	6.78010	6.8400	-2.703%	2,624,107	-20.468%
2026-03-31	6.7600	7.1500	6.52000	7.0300	+6.677%	3,020,680	-22.617%
2026-03-30	7.2700	7.3200	6.47000	6.5900	-8.915%	5,325,783	-17.451%
2026-03-27	7.6500	7.9500	7.01000	7.2350	-7.658%	4,906,750	-24.810%
2026-03-26	8.1850	8.2399	7.55000	7.8350	-8.789%	7,953,335	-30.568%
2026-03-25	7.4500	8.7900	7.45000	8.5900	+16.871%	10,146,218	-36.671%
2026-03-24	7.3200	7.5387	6.96000	7.3500	-0.676%	3,458,212	-25.986%
2026-03-23	6.5700	7.5970	6.41000	7.4000	+9.306%	5,012,836	-26.486%
2026-03-20	7.1800	7.2200	6.47000	6.7700	-3.835%	5,516,880	-19.645%
2026-03-19	6.2700	7.0600	6.01000	7.0400	+5.547%	4,981,740	-22.727%
2026-03-18	7.2900	7.6900	6.50000	6.6700	-9.375%	7,539,071	-18.441%
2026-03-17	7.4700	7.5700	7.10000	7.3600	-3.412%	3,558,101	-26.087%
2026-03-16	7.8350	8.0400	7.11000	7.6200	+0.131%	7,676,846	-28.609%
2026-03-13	7.0400	7.6999	6.68000	7.6100	+7.486%	11,376,606	-28.515%
2026-03-12	6.0000	7.5500	5.90000	7.0800	+41.036%	31,613,810	-23.164%
2026-03-11	4.3350	5.0250	4.30000	5.0200	+15.138%	7,545,009	+8.367%
2026-03-10	4.3500	4.5350	4.25090	4.3600	+1.160%	1,547,958	+24.771%
2026-03-09	4.0100	4.3600	3.84000	4.3100	+2.619%	2,938,636	+26.218%
2026-03-06	4.3800	4.5300	4.11250	4.2000	-4.328%	2,462,513	+29.524%
2026-03-05	5.1300	5.1400	4.12500	4.3900	-21.607%	6,987,876	+23.918%
2026-03-04	5.4400	5.6500	5.09500	5.6000	+6.667%	4,127,347	-2.857%
2026-03-03	5.0000	5.6300	4.92200	5.2500	+3.960%	4,520,004	+3.619%
2026-03-02	4.4100	5.0750	4.41000	5.0500	+14.512%	2,847,386	+7.723%
2026-02-27	4.3400	4.4800	4.20000	4.4100	-1.563%	1,710,373	+23.356%
2026-02-26	4.5600	4.6800	4.31140	4.4800	+1.818%	1,768,305	+21.429%
2026-02-25	4.1300	4.4550	4.05000	4.4000	+9.726%	1,871,481	+23.636%
2026-02-24	3.6700	4.1100	3.65000	4.0100	+13.598%	1,745,639	+35.661%
2026-02-23	3.4000	3.5450	3.36700	3.5300	+2.023%	632,054	+54.108%
2026-02-20	3.4100	3.5700	3.32000	3.4600	+0.581%	861,395	+57.225%
2026-02-19	3.4000	3.5000	3.27000	3.4400	-0.290%	843,446	+58.140%
2026-02-18	3.4200	3.5600	3.34000	3.4500	-0.289%	961,445	+57.681%
2026-02-17	3.4300	3.4965	3.29500	3.4600	-0.860%	884,568	+57.225%
2026-02-13	3.3400	3.5800	3.29000	3.4900	+4.805%	648,437	+55.874%
2026-02-12	3.5800	3.5800	3.29000	3.3300	-6.197%	816,901	+63.363%
2026-02-11	3.6500	3.6800	3.39000	3.5500	-0.560%	1,204,163	+53.239%
2026-02-10	3.3700	3.6500	3.28000	3.5700	+6.567%	1,731,994	+52.381%
2026-02-09	3.2900	3.3800	3.25000	3.3500	+1.824%	1,616,563	+62.388%
2026-02-06	3.1400	3.3650	3.14000	3.2900	+9.484%	2,193,381	+65.350%
2026-02-05	3.1300	3.2599	3.00000	3.0050	-7.680%	2,096,309	+81.032%
2026-02-04	3.6600	3.6800	3.11990	3.2550	-11.549%	2,353,201	+67.127%
2026-02-03	3.3600	3.7100	3.15000	3.6800	+11.854%	2,662,343	+47.826%
2026-02-02	3.2400	3.5800	3.21500	3.2900	-0.303%	1,858,575	+65.350%
2026-01-30	3.4900	3.7000	3.27000	3.3000	-6.780%	1,386,549	+64.848%
2026-01-29	3.6100	3.6800	3.39500	3.5400	-1.667%	1,662,213	+53.672%
2026-01-28	3.6200	3.8900	3.56500	3.6000	+0.279%	2,552,393	+51.111%
2026-01-27	3.4400	3.6100	3.34000	3.5900	+4.971%	2,671,841	+51.532%
2026-01-26	3.8700	3.8975	3.30000	3.4200	-12.532%	3,215,334	+59.064%
2026-01-23	4.0600	4.0600	3.84000	3.9100	-2.978%	2,138,725	+39.130%
2026-01-22	4.4000	4.4400	4.03000	4.0300	-7.569%	1,338,058	+34.988%
2026-01-21	4.5100	4.5400	4.00500	4.3600	-2.242%	1,879,686	+24.771%
2026-01-20	4.4000	4.6000	4.25000	4.4600	-2.832%	1,624,414	+21.973%
2026-01-16	4.6500	4.9500	4.57500	4.5900	0.000%	2,496,753	+18.519%
2026-01-15	4.5800	4.8400	4.43010	4.5900	+1.549%	1,692,213	+18.519%
2026-01-14	4.6700	4.6700	4.35000	4.5200	-1.952%	1,837,913	+20.354%
2026-01-13	4.3900	4.7500	4.21000	4.6100	+6.221%	2,579,165	+18.004%
2026-01-12	4.1700	4.3899	4.05000	4.3400	+4.578%	1,542,852	+25.346%
2026-01-09	4.2400	4.3500	4.00000	4.1500	-2.123%	1,618,587	+31.084%
2026-01-08	3.8700	4.4250	3.87000	4.2400	+9.561%	3,080,379	+28.302%
2026-01-07	3.8600	3.9900	3.65000	3.8700	-0.258%	1,720,912	+40.568%
2026-01-06	3.8900	4.0000	3.65500	3.8800	+1.837%	2,953,645	+40.206%
2026-01-05	3.7900	3.9393	3.67010	3.8100	+4.098%	2,757,166	+42.782%
2026-01-02	3.2500	3.8200	3.24000	3.6600	+12.963%	3,972,703	+48.634%
2025-12-31	3.1200	3.2700	3.10000	3.2400	+3.846%	1,505,755	+67.901%
2025-12-30	3.1700	3.1900	3.09000	3.1200	-1.577%	1,034,928	+74.359%
2025-12-29	3.2000	3.3100	3.15000	3.1700	-3.939%	1,507,245	+71.609%
2025-12-26	3.4200	3.4200	3.24500	3.3000	-3.226%	1,125,355	+64.848%
2025-12-24	3.2200	3.4500	3.18000	3.4100	+6.563%	1,313,893	+59.531%
2025-12-23	3.2400	3.2400	3.10500	3.2000	-1.538%	1,316,373	+70.000%
2025-12-22	3.0500	3.2500	2.98500	3.2500	+8.696%	4,051,024	+67.385%
2025-12-19	3.0000	3.0400	2.92500	2.9900	0.000%	3,252,030	+81.940%
2025-12-18	3.0600	3.1350	2.95000	2.9900	+0.673%	1,947,947	+81.940%
2025-12-17	3.0100	3.0550	2.84000	2.9700	-1.000%	3,140,026	+83.165%
2025-12-16	3.0000	3.1000	2.86000	3.0000	-20.424%	11,071,735	+81.333%
2025-12-15	4.1600	4.1700	3.74500	3.7700	-9.157%	976,015	+44.297%
2025-12-12	4.3900	4.4900	4.10300	4.1500	-4.598%	680,749	+31.084%
2025-12-11	4.1850	4.3850	4.09000	4.3500	+3.325%	605,728	+25.057%
2025-12-10	4.0800	4.2850	3.98000	4.2100	+2.184%	864,402	+29.216%
2025-12-09	3.9000	4.1200	3.89000	4.1200	+1.980%	762,766	+32.039%
2025-12-08	4.0500	4.1200	3.96000	4.0400	+0.248%	534,091	+34.653%
2025-12-05	4.2200	4.2500	4.01000	4.0300	-4.276%	532,379	+34.988%
2025-12-04	4.0400	4.4300	3.99000	4.2100	+4.467%	1,280,347	+29.216%
2025-12-03	4.0000	4.0500	3.78000	4.0300	+0.750%	1,074,037	+34.988%
2025-12-02	4.0100	4.2300	3.99000	4.0000	-0.249%	712,016	+36.000%
2025-12-01	4.1900	4.2000	3.99500	4.0100	-7.604%	898,590	+35.661%
2025-11-28	4.3300	4.3900	4.03000	4.3400	+0.231%	996,567	+25.346%
2025-11-26	4.5200	4.5200	4.11000	4.3300	-3.563%	1,755,549	+25.635%
2025-11-25	4.6200	4.6200	4.30500	4.4900	+2.982%	897,186	+21.158%
2025-11-24	4.1500	4.3950	4.14000	4.3600	+6.083%	754,857	+24.771%
2025-11-21	4.1300	4.2000	3.90000	4.1100	-0.725%	1,820,001	+32.360%
2025-11-20	4.7500	4.7763	4.11000	4.1400	-8.609%	1,144,094	+31.401%
2025-11-19	4.5600	4.6996	4.41000	4.5300	+1.116%	765,740	+20.088%
2025-11-18	4.5300	4.6500	4.13000	4.4800	-3.863%	1,773,081	+21.429%
2025-11-17	4.7100	4.9500	4.51060	4.6600	-3.719%	904,188	+16.738%
2025-11-14	4.4900	4.9300	4.36000	4.8400	+0.833%	1,262,112	+12.397%
2025-11-13	5.3800	5.4150	4.71000	4.8000	-10.946%	1,848,001	+13.333%
2025-11-12	5.3500	5.4850	5.14000	5.3900	+0.186%	715,048	+0.928%
2025-11-11	5.7500	5.8550	5.25010	5.3800	-7.719%	1,596,077	+1.115%
2025-11-10	5.4500	5.9800	4.81500	5.8300	+11.472%	3,025,606	-6.690%
2025-11-07	4.8200	5.2500	4.64000	5.2300	+3.564%	1,413,875	+4.015%
2025-11-06	5.4700	5.5000	4.92000	5.0500	-7.509%	1,071,296	+7.723%
2025-11-05	5.4400	5.5200	5.05000	5.4600	+2.825%	1,775,043	-0.366%
2025-11-04	4.7500	5.8800	4.68000	5.3100	+9.035%	3,379,167	+2.448%
2025-11-03	4.8100	5.2600	4.79000	4.8700	+3.397%	1,671,587	+11.704%
2025-10-31	4.6900	4.8200	4.56010	4.7100	+2.838%	980,525	+15.499%
2025-10-30	4.6300	4.7663	4.50000	4.5800	-3.171%	735,455	+18.777%
2025-10-29	4.8600	5.0200	4.61000	4.7300	-2.675%	1,080,378	+15.011%
2025-10-28	4.9400	5.1600	4.82240	4.8600	-0.613%	950,129	+11.934%
2025-10-27	4.9700	5.1396	4.82000	4.8900	+1.452%	1,069,124	+11.247%
2025-10-24	4.9000	5.0000	4.76000	4.8200	+2.772%	918,032	+12.863%
2025-10-23	4.4400	4.7500	4.32000	4.6900	+7.323%	1,169,043	+15.991%
2025-10-22	4.7000	4.7850	4.23000	4.3700	-9.897%	1,918,847	+24.485%
2025-10-21	5.0400	5.1800	4.76000	4.8500	-4.902%	972,582	+12.165%
2025-10-20	4.9300	5.1900	4.90000	5.1000	+6.695%	1,201,086	+6.667%
2025-10-17	5.0500	5.1602	4.58000	4.7800	-7.722%	2,013,502	+13.808%
2025-10-16	5.4000	5.6300	5.15080	5.1800	-4.074%	2,305,129	+5.019%
2025-10-15	6.2100	6.2600	5.34000	5.4000	-4.255%	2,675,330	+0.741%
2025-10-14	5.2000	6.0000	4.85000	5.6400	+3.676%	2,879,465	-3.546%
2025-10-13	5.3100	5.6000	5.14000	5.4400	+4.817%	1,815,569	0.000%
2025-10-10	5.9750	5.9999	5.12000	5.1900	-12.773%	3,626,917	+4.817%
2025-10-09	5.1900	6.1300	5.13000	5.9500	+15.534%	4,528,299	-8.571%
2025-10-08	4.6400	5.2700	4.51000	5.1500	+10.991%	2,612,173	+5.631%
2025-10-07	5.1200	5.3999	4.44000	4.6400	-6.073%	2,775,556	+17.241%
2025-10-06	4.7800	5.2150	4.65050	4.9400	+5.106%	3,158,416	+10.121%
2025-10-03	4.3600	4.9950	4.36000	4.7000	+8.545%	3,281,594	+15.745%
2025-10-02	3.9800	4.3500	3.92000	4.3300	+10.742%	1,986,042	+25.635%
2025-10-01	3.7000	3.9950	3.68000	3.9100	+5.391%	1,341,896	+39.130%
2025-09-30	3.6900	3.9100	3.59140	3.7100	-0.269%	892,976	+46.631%
2025-09-29	3.6700	3.7700	3.57000	3.7200	+3.911%	1,170,447	+46.237%
2025-09-26	4.0600	4.0600	3.46000	3.5800	-8.906%	1,866,323	+51.955%
2025-09-25	3.9900	4.0500	3.76500	3.9300	-6.205%	3,553,579	+38.422%
2025-09-24	4.5750	4.6900	4.08500	4.1900	-10.661%	2,283,910	+29.833%
2025-09-23	4.5500	4.8000	4.41000	4.6900	+3.077%	2,748,483	+15.991%
2025-09-22	4.0600	4.6400	4.06000	4.5500	+8.592%	2,697,905	+19.560%
2025-09-19	3.7700	4.4500	3.75000	4.1900	+13.550%	5,836,014	+29.833%
2025-09-18	3.0300	3.8450	3.03000	3.6900	+22.591%	3,926,879	+47.425%
2025-09-17	3.0600	3.1200	2.84000	3.0100	-4.444%	1,772,031	+80.731%
2025-09-16	3.1400	3.2000	3.09000	3.1500	+0.318%	443,491	+72.698%
2025-09-15	3.2600	3.4200	3.07500	3.1400	-2.484%	915,299	+73.248%
2025-09-12	3.0700	3.2600	2.98000	3.2200	+4.886%	1,231,684	+68.944%
2025-09-11	3.0200	3.1300	3.01010	3.0700	+0.987%	976,557	+77.199%
2025-09-10	3.0900	3.3000	2.89100	3.0400	-1.618%	1,967,149	+78.947%
2025-09-09	3.1200	3.3200	3.07500	3.0900	+0.325%	1,170,413	+76.052%
2025-09-08	3.2500	3.3288	3.04000	3.0800	-5.810%	1,190,364	+76.623%
2025-09-05	3.1300	3.5000	3.13000	3.2700	+8.278%	2,187,252	+66.361%
2025-09-04	3.1200	3.2200	2.98010	3.0200	-3.514%	1,264,830	+80.132%
2025-09-03	3.6100	3.6100	2.96000	3.1300	-12.079%	2,773,234	+73.802%
2025-09-02	3.2900	3.5600	3.12000	3.5600	+5.952%	1,789,104	+52.809%
2025-08-29	3.7000	3.7900	3.26000	3.3600	-9.434%	2,641,886	+61.905%
2025-08-28	3.5900	3.8200	3.35000	3.7100	+3.056%	3,785,860	+46.631%
2025-08-27	3.3400	3.7750	3.17000	3.6000	+12.150%	5,594,670	+51.111%
2025-08-26	2.5000	3.5650	2.46500	3.2100	+27.888%	17,046,195	+69.470%
2025-08-25	2.3800	2.5300	2.34500	2.5100	+5.021%	1,113,843	+116.733%
2025-08-22	2.2200	2.4300	2.15000	2.3900	+8.145%	1,336,105	+127.615%
2025-08-21	2.0700	2.2100	2.03000	2.2100	+6.763%	1,097,581	+146.154%
2025-08-20	2.0400	2.1100	1.99000	2.0700	+0.976%	601,526	+162.802%
2025-08-19	2.2000	2.2100	2.01500	2.0500	-6.818%	860,718	+165.366%
2025-08-18	2.1800	2.3200	2.15500	2.2000	+2.326%	667,564	+147.273%
2025-08-15	2.0500	2.1800	2.05000	2.1500	+3.365%	598,003	+153.023%
2025-08-14	2.1200	2.1200	1.98500	2.0800	-3.704%	1,164,629	+161.538%
2025-08-13	2.2300	2.2400	2.14350	2.1600	-2.703%	690,232	+151.852%
2025-08-12	2.1700	2.2599	2.08110	2.2200	+2.304%	1,233,282	+145.045%
2025-08-11	2.1000	2.2550	2.10000	2.1700	+4.831%	1,209,790	+150.691%
2025-08-08	2.0500	2.1300	2.04000	2.0700	+0.976%	693,843	+162.802%
2025-08-07	2.0600	2.1150	2.04000	2.0500	+0.490%	754,247	+165.366%
2025-08-06	2.0600	2.1200	2.03500	2.0400	-0.488%	649,924	+166.667%
2025-08-05	2.1000	2.1350	2.02000	2.0500	-1.442%	1,198,731	+165.366%
2025-08-04	2.1000	2.2000	2.06000	2.0800	0.000%	903,602	+161.538%
2025-08-01	2.1900	2.1988	1.92000	2.0800	-10.730%	1,975,672	+161.538%
2025-07-31	2.3100	2.4700	2.30000	2.3300	+0.431%	1,293,553	+133.476%
2025-07-30	2.4000	2.4750	2.28000	2.3200	-3.333%	1,133,468	+134.483%
2025-07-29	2.6400	2.7400	2.37000	2.4000	-8.745%	1,756,947	+126.667%
2025-07-28	2.6600	2.7850	2.48000	2.6300	-0.379%	1,869,314	+106.844%
2025-07-25	2.6800	2.7100	2.44500	2.6400	-1.493%	1,841,606	+106.061%
2025-07-24	2.5600	2.7600	2.46360	2.6800	+8.065%	1,921,177	+102.985%
2025-07-23	2.5400	2.8500	2.37000	2.4800	-0.800%	3,875,090	+119.355%
2025-07-22	2.0600	2.7300	2.00000	2.5000	+21.359%	6,751,626	+117.600%
2025-07-21	1.8200	2.1500	1.81000	2.0600	+15.084%	2,551,595	+164.078%
2025-07-18	1.8600	1.8900	1.75000	1.7900	-3.243%	1,124,592	+203.911%
2025-07-17	1.9700	2.0500	1.78080	1.8500	+1.648%	3,026,785	+194.054%
2025-07-16	1.5950	1.9000	1.59500	1.8200	+27.273%	5,428,991	+198.901%
2025-07-15	1.4900	1.5000	1.40000	1.4300	-2.721%	846,845	+280.420%
2025-07-14	1.4000	1.5599	1.40000	1.4700	+7.299%	1,978,715	+270.068%
2025-07-11	1.2700	1.3900	1.26000	1.3700	+9.600%	1,498,296	+297.080%
2025-07-10	1.2700	1.3000	1.22000	1.2500	-2.344%	914,707	+335.200%
2025-07-09	1.2600	1.2800	1.24000	1.2800	+3.226%	751,793	+325.000%
2025-07-08	1.2700	1.2700	1.22000	1.2400	-0.800%	691,725	+338.710%
2025-07-07	1.3200	1.3293	1.24000	1.2500	-6.716%	640,612	+335.200%
2025-07-03	1.2600	1.3400	1.25500	1.3400	+6.349%	644,433	+305.970%
2025-07-02	1.2200	1.2700	1.22000	1.2600	+2.439%	617,797	+331.746%
2025-07-01	1.2200	1.2500	1.19000	1.2300	-0.806%	956,048	+342.276%
2025-06-30	1.2500	1.3800	1.24000	1.2400	+2.479%	1,684,157	+338.710%
2025-06-27	1.3100	1.3400	1.21000	1.2100	-7.634%	16,908,764	+349.587%
2025-06-26	1.3100	1.3700	1.28500	1.3100	+0.769%	1,123,533	+315.267%
2025-06-25	1.2600	1.3400	1.24000	1.3000	+3.175%	1,348,811	+318.462%
2025-06-24	1.2900	1.3390	1.23000	1.2600	-3.077%	953,878	+331.746%
2025-06-23	1.2200	1.3700	1.22000	1.3000	+6.557%	1,263,573	+318.462%
2025-06-20	1.2900	1.3000	1.22000	1.2200	-4.688%	1,131,927	+345.902%
2025-06-18	1.2500	1.3550	1.21500	1.2800	+4.918%	899,514	+325.000%
2025-06-17	1.2500	1.2600	1.21000	1.2200	-3.937%	615,097	+345.902%
2025-06-16	1.2500	1.3100	1.25000	1.2700	+4.098%	624,663	+328.346%
2025-06-13	1.3200	1.3300	1.20000	1.2200	-8.955%	888,903	+345.902%
2025-06-12	1.2300	1.3500	1.20000	1.3400	+8.065%	1,201,286	+305.970%
2025-06-11	1.3100	1.3300	1.22000	1.2400	-4.615%	852,374	+338.710%
2025-06-10	1.1800	1.4199	1.12000	1.3000	+10.169%	2,424,790	+318.462%
2025-06-09	1.1500	1.2100	1.09000	1.1800	+7.273%	1,024,677	+361.017%
2025-06-06	1.0700	1.1800	1.07000	1.1000	+4.762%	953,241	+394.545%
2025-06-05	1.0700	1.1306	1.04000	1.0500	-0.943%	842,771	+418.095%
2025-06-04	1.0000	1.1150	0.98540	1.0600	+4.950%	1,158,352	+413.208%
2025-06-03	0.9510	1.0300	0.93230	1.0100	+6.171%	641,586	+438.614%
2025-06-02	0.9800	0.9975	0.93010	0.9513	-2.929%	757,432	+471.849%
2025-05-30	0.9600	1.0200	0.91505	0.9800	+1.021%	1,254,923	+455.102%
2025-05-29	1.0100	1.0350	0.96320	0.9701	-3.950%	1,542,043	+460.767%
2025-05-28	1.0800	1.0850	1.00000	1.0100	-6.481%	702,494	+438.614%
2025-05-27	1.0900	1.0900	1.01000	1.0800	+2.857%	1,515,075	+403.704%
2025-05-23	1.1000	1.1050	1.04000	1.0500	-7.080%	1,026,880	+418.095%
2025-05-22	1.0300	1.1300	1.00000	1.1300	+10.784%	1,089,496	+381.416%
2025-05-21	1.1200	1.1600	1.01000	1.0200	-11.304%	1,181,560	+433.333%
2025-05-20	1.3000	1.3000	1.14000	1.1500	-13.534%	746,891	+373.043%
2025-05-19	1.3700	1.5400	1.26500	1.3300	-2.920%	1,891,167	+309.023%
2025-05-16	1.2500	1.4450	1.18500	1.3700	+20.175%	2,470,927	+297.080%
2025-05-15	1.0000	1.1500	0.99000	1.1400	+14.126%	1,188,202	+377.193%
2025-05-14	1.0400	1.0954	0.99010	0.9989	-3.952%	523,968	+444.599%
2025-05-13	1.0800	1.0900	1.01000	1.0400	-1.887%	437,329	+423.077%
2025-05-12	1.0600	1.1000	0.98410	1.0600	+4.950%	654,790	+413.208%
2025-05-09	0.9752	1.0500	0.97000	1.0100	+3.568%	656,796	+438.614%
2025-05-08	0.8640	0.9800	0.84500	0.9752	+13.845%	483,957	+457.834%
2025-05-07	0.8250	0.8696	0.82500	0.8566	+1.649%	449,478	+535.069%
2025-05-06	0.8700	0.8856	0.82210	0.8427	-3.294%	463,298	+545.544%
2025-05-05	0.9000	0.9149	0.86500	0.8714	-2.832%	278,940	+524.283%
2025-05-02	0.8997	0.9200	0.89000	0.8968	+1.678%	468,360	+506.601%
2025-05-01	0.8953	0.9200	0.86240	0.8820	-0.910%	340,781	+516.780%
2025-04-30	0.9300	0.9300	0.87700	0.8901	-6.286%	492,392	+511.167%
2025-04-29	0.8600	0.9700	0.86000	0.9498	+9.147%	755,662	+472.752%
2025-04-28	0.8660	0.8845	0.84000	0.8702	-0.046%	477,217	+525.144%
2025-04-25	0.9017	0.9163	0.86150	0.8706	-3.438%	476,433	+524.856%
2025-04-24	0.8900	0.9300	0.87010	0.9016	+2.455%	530,045	+503.372%
2025-04-23	0.9100	0.9593	0.86230	0.8800	-0.295%	752,919	+518.182%
2025-04-22	0.8480	0.9099	0.84800	0.8826	+6.325%	483,548	+516.361%
2025-04-21	0.9200	0.9200	0.83000	0.8301	-10.511%	681,824	+555.343%
2025-04-17	0.9046	0.9453	0.88000	0.9276	+1.956%	323,476	+486.460%
2025-04-16	0.9100	0.9200	0.87000	0.9098	-2.067%	424,963	+497.934%
2025-04-15	0.9641	1.0000	0.90450	0.9290	-3.641%	493,561	+485.576%
2025-04-14	1.0500	1.0500	0.93110	0.9641	-5.480%	718,616	+464.257%
2025-04-11	0.9400	1.0250	0.93200	1.0200	+7.301%	706,709	+433.333%

.dark-mode .Clky4k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Clky4k{ color: #333333; background-color: white; border: 2px solid #333333; }LWLGLightwave Logic, Inc. Common Stockstock NASDAQ

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ