Lightwave Logic, Inc. - Common Stock (LWLG)
5.0200
+0.6600 (15.14%)
NASDAQ · Last Trade: Mar 12th, 3:02 AM EDT
Historical Prices For Lightwave Logic, Inc. - Common Stock (LWLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 4.34 | 5.03 | 4.30 | 5.02 | 7,081,969 | 5.02 |
| 3/10/2026 | 4.35 | 4.54 | 4.25 | 4.36 | 1,546,627 | 4.36 |
| 3/09/2026 | 4.01 | 4.36 | 3.84 | 4.31 | 2,937,910 | 4.31 |
| 3/06/2026 | 4.38 | 4.53 | 4.11 | 4.20 | 2,462,516 | 4.20 |
| 3/05/2026 | 5.13 | 5.14 | 4.13 | 4.39 | 6,982,599 | 4.39 |
| 3/04/2026 | 5.44 | 5.65 | 5.09 | 5.60 | 4,116,200 | 5.60 |
| 3/03/2026 | 5.00 | 5.63 | 4.92 | 5.25 | 4,503,673 | 5.25 |
| 3/02/2026 | 4.41 | 5.08 | 4.41 | 5.05 | 2,821,079 | 5.05 |
| 2/27/2026 | 4.34 | 4.48 | 4.20 | 4.41 | 1,714,676 | 4.41 |
| 2/26/2026 | 4.56 | 4.68 | 4.31 | 4.48 | 1,766,183 | 4.48 |
| 2/25/2026 | 4.13 | 4.46 | 4.05 | 4.40 | 1,862,547 | 4.40 |
| 2/24/2026 | 3.67 | 4.11 | 3.65 | 4.01 | 1,743,335 | 4.01 |
| 2/23/2026 | 3.40 | 3.54 | 3.37 | 3.53 | 630,045 | 3.53 |
| 2/20/2026 | 3.41 | 3.57 | 3.32 | 3.46 | 861,395 | 3.46 |
| 2/19/2026 | 3.40 | 3.50 | 3.27 | 3.44 | 843,450 | 3.44 |
| 2/18/2026 | 3.42 | 3.56 | 3.34 | 3.45 | 961,333 | 3.45 |
| 2/17/2026 | 3.43 | 3.50 | 3.29 | 3.46 | 883,308 | 3.46 |
| 2/13/2026 | 3.34 | 3.58 | 3.29 | 3.49 | 648,438 | 3.49 |
| 2/12/2026 | 3.58 | 3.58 | 3.29 | 3.33 | 806,673 | 3.33 |
| 2/11/2026 | 3.65 | 3.68 | 3.39 | 3.55 | 1,204,005 | 3.55 |
| 2/10/2026 | 3.37 | 3.65 | 3.28 | 3.57 | 1,726,672 | 3.57 |
| 2/09/2026 | 3.29 | 3.38 | 3.25 | 3.35 | 1,612,552 | 3.35 |
| 2/06/2026 | 3.14 | 3.37 | 3.14 | 3.29 | 2,193,381 | 3.29 |
| 2/05/2026 | 3.13 | 3.26 | 3.00 | 3.00 | 2,087,448 | 3.00 |
| 2/04/2026 | 3.66 | 3.68 | 3.12 | 3.25 | 2,351,381 | 3.25 |
| 2/03/2026 | 3.36 | 3.71 | 3.15 | 3.68 | 2,660,809 | 3.68 |
| 2/02/2026 | 3.24 | 3.58 | 3.21 | 3.29 | 1,860,234 | 3.29 |
| 1/30/2026 | 3.49 | 3.70 | 3.27 | 3.30 | 1,386,549 | 3.30 |
| 1/29/2026 | 3.61 | 3.68 | 3.40 | 3.54 | 1,662,961 | 3.54 |
| 1/28/2026 | 3.62 | 3.89 | 3.56 | 3.60 | 2,543,344 | 3.60 |
| 1/27/2026 | 3.44 | 3.61 | 3.34 | 3.59 | 2,671,405 | 3.59 |
| 1/26/2026 | 3.87 | 3.90 | 3.30 | 3.42 | 3,211,823 | 3.42 |
| 1/23/2026 | 4.06 | 4.06 | 3.84 | 3.91 | 2,138,725 | 3.91 |
| 1/22/2026 | 4.40 | 4.44 | 4.03 | 4.03 | 1,334,778 | 4.03 |
| 1/21/2026 | 4.51 | 4.54 | 4.00 | 4.36 | 1,875,578 | 4.36 |
| 1/20/2026 | 4.40 | 4.60 | 4.25 | 4.46 | 1,623,833 | 4.46 |
| 1/16/2026 | 4.65 | 4.95 | 4.58 | 4.59 | 2,496,773 | 4.59 |
| 1/15/2026 | 4.58 | 4.84 | 4.43 | 4.59 | 1,689,954 | 4.59 |
| 1/14/2026 | 4.67 | 4.67 | 4.35 | 4.52 | 1,836,094 | 4.52 |
| 1/13/2026 | 4.39 | 4.75 | 4.21 | 4.61 | 2,592,369 | 4.61 |
| 1/12/2026 | 4.17 | 4.39 | 4.05 | 4.34 | 1,539,630 | 4.34 |
| 1/09/2026 | 4.24 | 4.35 | 4.00 | 4.15 | 1,666,130 | 4.15 |
| 1/08/2026 | 3.87 | 4.42 | 3.87 | 4.24 | 3,066,902 | 4.24 |
| 1/07/2026 | 3.86 | 3.99 | 3.65 | 3.87 | 1,720,456 | 3.87 |
| 1/06/2026 | 3.89 | 4.00 | 3.65 | 3.88 | 2,953,235 | 3.88 |
| 1/05/2026 | 3.79 | 3.94 | 3.67 | 3.81 | 2,755,290 | 3.81 |
| 1/02/2026 | 3.25 | 3.82 | 3.24 | 3.66 | 3,972,906 | 3.66 |
| 12/31/2025 | 3.12 | 3.27 | 3.10 | 3.24 | 1,505,755 | 3.24 |
| 12/30/2025 | 3.17 | 3.19 | 3.09 | 3.12 | 1,034,669 | 3.12 |
| 12/29/2025 | 3.20 | 3.31 | 3.15 | 3.17 | 1,506,966 | 3.17 |
| 12/26/2025 | 3.42 | 3.42 | 3.25 | 3.30 | 1,125,355 | 3.30 |
| 12/24/2025 | 3.22 | 3.45 | 3.18 | 3.41 | 1,313,893 | 3.41 |
| 12/23/2025 | 3.24 | 3.24 | 3.10 | 3.20 | 1,316,115 | 3.20 |
| 12/22/2025 | 3.05 | 3.25 | 2.98 | 3.25 | 4,049,174 | 3.25 |
| 12/19/2025 | 3.00 | 3.04 | 2.92 | 2.99 | 3,252,030 | 2.99 |
| 12/18/2025 | 3.06 | 3.13 | 2.95 | 2.99 | 1,947,947 | 2.99 |
| 12/17/2025 | 3.01 | 3.06 | 2.84 | 2.97 | 3,140,001 | 2.97 |
| 12/16/2025 | 3.00 | 3.10 | 2.86 | 3.00 | 11,067,830 | 3.00 |
| 12/15/2025 | 4.16 | 4.17 | 3.75 | 3.77 | 969,682 | 3.77 |
| 12/12/2025 | 4.39 | 4.49 | 4.10 | 4.15 | 680,749 | 4.15 |