Comparing Back to the side-by-side chart ↗
LightPath Technologies Inc (LPTH) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.06 | 8.15 | 7.60 | 7.66 | -6.59% | 3,558,500 |
| 2026-10-15 | 7.67 | 8.24 | 7.43 | 8.20 | +3.40% | 3,469,600 |
| 2026-10-14 | 8.60 | 8.65 | 7.83 | 7.93 | -11.00% | 4,429,300 |
| 2026-10-13 | 8.62 | 9.03 | 8.55 | 8.91 | +0.91% | 3,432,800 |
| 2026-10-12 | 9.56 | 9.57 | 8.83 | 8.83 | -9.16% | 3,153,800 |
| 2026-10-09 | 9.90 | 9.98 | 9.62 | 9.72 | -0.21% | 2,090,700 |
| 2026-10-08 | 10.18 | 10.33 | 9.54 | 9.74 | -6.35% | 3,641,400 |
| 2026-10-07 | 10.57 | 10.64 | 10.30 | 10.40 | -4.32% | 2,156,100 |
| 2026-10-06 | 10.97 | 11.31 | 10.77 | 10.87 | +0.56% | 2,285,300 |
| 2026-10-05 | 11.16 | 11.20 | 10.65 | 10.81 | -2.08% | 2,252,000 |
| 2026-10-02 | 11.12 | 11.16 | 10.64 | 11.04 | +1.75% | 2,420,400 |
| 2026-10-01 | 10.37 | 11.00 | 10.11 | 10.85 | +5.24% | 2,940,500 |
| 2026-09-30 | 10.14 | 10.55 | 10.00 | 10.31 | +2.89% | 2,376,600 |
| 2026-09-29 | 10.08 | 10.18 | 9.88 | 10.02 | +1.93% | 1,720,900 |
| 2026-09-28 | 10.09 | 10.20 | 9.78 | 9.83 | -1.50% | 2,115,000 |
| 2026-09-25 | 10.06 | 10.29 | 9.92 | 9.98 | -0.80% | 1,499,700 |
| 2026-09-24 | 9.63 | 10.14 | 9.55 | 10.06 | +2.55% | 2,287,000 |
| 2026-09-23 | 10.10 | 10.14 | 9.76 | 9.81 | -3.35% | 2,071,900 |
| 2026-09-22 | 10.11 | 10.26 | 9.70 | 10.15 | -0.49% | 2,565,200 |
| 2026-09-21 | 10.16 | 10.38 | 10.02 | 10.20 | +3.03% | 2,851,700 |
| 2026-09-18 | 10.18 | 10.30 | 9.63 | 9.90 | -2.08% | 4,288,100 |
| 2026-09-17 | 9.94 | 10.28 | 9.85 | 10.11 | +7.67% | 4,577,600 |
| 2026-09-16 | 9.40 | 9.41 | 8.99 | 9.39 | +1.08% | 2,484,200 |
| 2026-09-15 | 9.14 | 9.49 | 8.77 | 9.29 | +1.98% | 3,091,300 |
| 2026-09-14 | 8.85 | 9.35 | 8.70 | 9.11 | -0.98% | 3,266,700 |
| 2026-09-11 | 9.37 | 9.93 | 9.04 | 9.20 | -4.96% | 4,864,800 |
| 2026-09-10 | 9.79 | 10.22 | 9.57 | 9.68 | -4.54% | 3,548,800 |
| 2026-09-09 | 10.55 | 10.96 | 10.06 | 10.14 | -5.67% | 2,699,200 |
| 2026-09-08 | 10.07 | 10.82 | 9.99 | 10.75 | +11.17% | 4,267,700 |
| 2026-09-04 | 9.86 | 10.00 | 9.57 | 9.67 | +0.31% | 2,477,800 |
| 2026-09-03 | 9.67 | 9.78 | 9.34 | 9.64 | +1.05% | 2,482,400 |
| 2026-09-02 | 9.51 | 9.81 | 8.96 | 9.54 | +0.74% | 6,537,500 |
| 2026-09-01 | 9.75 | 9.92 | 9.46 | 9.47 | -5.86% | 4,698,100 |
| 2026-08-31 | 11.10 | 11.11 | 10.04 | 10.06 | -10.42% | 5,415,500 |
| 2026-08-28 | 12.65 | 12.65 | 10.93 | 11.23 | -18.56% | 8,824,600 |
| 2026-08-27 | 13.45 | 14.05 | 13.38 | 13.79 | +4.63% | 1,405,600 |
| 2026-08-26 | 13.79 | 14.09 | 13.08 | 13.18 | -4.42% | 1,497,000 |
| 2026-08-25 | 13.77 | 14.45 | 13.53 | 13.79 | +4.23% | 2,691,208 |
| 2026-08-24 | 13.92 | 14.00 | 13.03 | 13.23 | -8.25% | 2,614,482 |
| 2026-08-21 | 13.10 | 14.48 | 12.96 | 14.42 | +10.75% | 2,693,400 |
| 2026-08-20 | 13.09 | 13.23 | 12.52 | 13.02 | -1.66% | 2,142,200 |
| 2026-08-19 | 14.30 | 14.32 | 12.88 | 13.24 | -6.89% | 2,694,900 |
| 2026-08-18 | 14.01 | 14.96 | 13.83 | 14.22 | -3.92% | 3,438,600 |
| 2026-08-17 | 14.94 | 15.48 | 14.19 | 14.80 | -2.44% | 3,097,200 |
| 2026-08-14 | 14.50 | 15.61 | 14.00 | 15.17 | +15.63% | 6,172,200 |
| 2026-08-13 | 13.54 | 13.89 | 13.08 | 13.12 | -4.44% | 1,956,400 |
| 2026-08-12 | 13.75 | 14.18 | 13.50 | 13.73 | +4.89% | 3,365,700 |
| 2026-08-11 | 12.63 | 13.14 | 12.40 | 13.09 | +4.14% | 2,108,700 |
| 2026-08-10 | 13.13 | 13.41 | 12.56 | 12.57 | -3.75% | 2,077,700 |
| 2026-08-07 | 12.45 | 13.14 | 11.96 | 13.06 | +8.74% | 2,323,600 |
| 2026-08-06 | 11.67 | 12.77 | 11.55 | 12.01 | +0.17% | 1,498,000 |
| 2026-08-05 | 12.25 | 12.60 | 11.98 | 11.99 | -4.00% | 1,481,400 |
| 2026-08-04 | 12.16 | 12.70 | 11.86 | 12.49 | +11.72% | 2,387,600 |
| 2026-08-03 | 10.32 | 11.30 | 9.93 | 11.18 | +7.81% | 1,859,800 |
| 2026-07-31 | 10.58 | 10.65 | 10.05 | 10.37 | +0.39% | 1,727,600 |
| 2026-07-30 | 9.94 | 10.45 | 9.76 | 10.33 | +10.01% | 2,255,800 |
| 2026-07-29 | 10.32 | 10.34 | 9.28 | 9.39 | -9.45% | 4,107,900 |
| 2026-07-28 | 10.70 | 10.70 | 9.65 | 10.37 | -5.04% | 3,975,500 |
| 2026-07-27 | 11.06 | 11.30 | 10.39 | 10.92 | +0.83% | 1,766,000 |
| 2026-07-24 | 12.25 | 12.25 | 10.76 | 10.83 | -12.45% | 3,112,800 |
| 2026-07-23 | 11.98 | 12.93 | 11.90 | 12.37 | +1.98% | 2,436,800 |
| 2026-07-22 | 12.47 | 13.07 | 12.09 | 12.13 | -4.19% | 3,413,900 |
| 2026-07-21 | 10.90 | 12.84 | 10.90 | 12.66 | +22.20% | 4,532,200 |
| 2026-07-20 | 10.72 | 10.85 | 10.11 | 10.36 | -0.96% | 2,310,800 |
| 2026-07-17 | 10.17 | 10.92 | 9.90 | 10.46 | -0.66% | 2,081,000 |
| 2026-07-16 | 10.82 | 10.92 | 10.40 | 10.53 | -7.79% | 3,150,000 |
| 2026-07-15 | 12.14 | 12.48 | 10.81 | 11.42 | -0.87% | 2,883,200 |
| 2026-07-14 | 11.39 | 11.78 | 11.17 | 11.52 | +4.44% | 1,849,300 |
| 2026-07-13 | 11.40 | 11.65 | 10.77 | 11.03 | -6.05% | 3,028,600 |
| 2026-07-10 | 12.50 | 12.56 | 11.41 | 11.74 | -6.38% | 2,781,400 |
| 2026-07-09 | 13.10 | 13.10 | 12.47 | 12.54 | -1.03% | 2,267,300 |
| 2026-07-08 | 12.47 | 12.93 | 11.94 | 12.67 | -0.24% | 3,358,700 |
| 2026-07-07 | 13.73 | 13.85 | 12.39 | 12.70 | -9.93% | 3,051,700 |
| 2026-07-06 | 14.64 | 15.12 | 14.01 | 14.10 | -3.16% | 1,603,300 |
| 2026-07-02 | 15.74 | 16.88 | 14.26 | 14.56 | -8.37% | 3,086,300 |
| 2026-07-01 | 15.85 | 16.70 | 15.33 | 15.89 | -2.81% | 2,729,100 |
| 2026-06-30 | 14.46 | 16.44 | 14.27 | 16.35 | +12.22% | 3,996,700 |
| 2026-06-29 | 13.41 | 14.73 | 13.14 | 14.57 | +10.97% | 2,539,300 |
| 2026-06-26 | 13.10 | 13.62 | 12.76 | 13.13 | -3.67% | 9,863,800 |
| 2026-06-25 | 13.33 | 13.70 | 12.54 | 13.63 | +4.85% | 2,597,500 |
| 2026-06-24 | 13.62 | 13.62 | 12.64 | 13.00 | -4.55% | 3,594,100 |
| 2026-06-23 | 13.99 | 14.47 | 13.57 | 13.62 | -8.04% | 2,415,700 |
| 2026-06-22 | 15.38 | 15.50 | 13.91 | 14.81 | -2.24% | 3,252,300 |
| 2026-06-18 | 14.72 | 15.32 | 14.15 | 15.15 | +3.77% | 4,498,100 |
| 2026-06-17 | 14.56 | 15.34 | 14.40 | 14.60 | +1.88% | 2,387,000 |
| 2026-06-16 | 14.89 | 15.19 | 14.00 | 14.33 | -4.40% | 2,606,400 |
| 2026-06-15 | 15.26 | 15.39 | 14.19 | 14.99 | +5.12% | 3,209,600 |
| 2026-06-12 | 15.28 | 15.83 | 13.93 | 14.26 | -8.82% | 4,432,900 |
| 2026-06-11 | 14.57 | 15.68 | 14.31 | 15.64 | +9.52% | 4,983,100 |
| 2026-06-10 | 14.03 | 15.14 | 14.02 | 14.28 | +1.49% | 2,303,900 |
| 2026-06-09 | 15.27 | 15.59 | 13.11 | 14.07 | -6.45% | 3,944,300 |
| 2026-06-08 | 15.63 | 15.65 | 14.56 | 15.04 | +0.74% | 3,069,900 |
| 2026-06-05 | 16.65 | 16.91 | 14.79 | 14.93 | -15.27% | 4,736,600 |
| 2026-06-04 | 14.88 | 18.80 | 14.70 | 17.62 | +12.80% | 5,360,300 |
| 2026-06-03 | 16.62 | 16.65 | 15.06 | 15.62 | -2.86% | 4,198,800 |
| 2026-06-02 | 15.00 | 16.20 | 14.67 | 16.08 | -2.90% | 6,385,200 |
| 2026-06-01 | 16.43 | 17.14 | 15.48 | 16.56 | -2.47% | 3,225,200 |
| 2026-05-29 | 17.91 | 17.91 | 16.13 | 16.98 | -6.45% | 4,803,100 |
| 2026-05-28 | 17.48 | 18.94 | 17.28 | 18.15 | +3.07% | 5,246,000 |
| 2026-05-27 | 16.37 | 18.26 | 15.60 | 17.61 | +8.44% | 4,420,800 |
| 2026-05-26 | 18.01 | 18.04 | 16.18 | 16.24 | -4.19% | 5,608,200 |
| 2026-05-22 | 14.76 | 17.43 | 14.76 | 16.95 | +18.70% | 7,850,100 |
| 2026-05-21 | 13.67 | 14.65 | 13.33 | 14.28 | +4.62% | 3,783,700 |
| 2026-05-20 | 14.32 | 14.35 | 12.93 | 13.65 | -1.66% | 3,809,600 |
| 2026-05-19 | 12.40 | 14.10 | 11.52 | 13.88 | +11.58% | 6,181,900 |
| 2026-05-18 | 11.67 | 12.55 | 10.70 | 12.44 | +7.99% | 7,818,200 |
| 2026-05-15 | 11.48 | 11.78 | 11.14 | 11.52 | -5.19% | 1,908,400 |
| 2026-05-14 | 12.15 | 12.42 | 11.63 | 12.15 | +0.25% | 3,114,700 |
| 2026-05-13 | 12.40 | 12.45 | 11.74 | 12.12 | -0.74% | 1,947,600 |
| 2026-05-12 | 12.29 | 12.85 | 11.33 | 12.21 | -4.76% | 2,727,800 |
| 2026-05-11 | 11.51 | 13.07 | 11.33 | 12.82 | +11.38% | 4,619,500 |
| 2026-05-08 | 12.23 | 12.23 | 10.77 | 11.51 | -4.32% | 5,775,900 |
| 2026-05-07 | 12.66 | 12.75 | 11.63 | 12.03 | -6.53% | 3,032,600 |
| 2026-05-06 | 12.29 | 12.89 | 11.99 | 12.87 | +6.36% | 2,344,000 |
| 2026-05-05 | 12.67 | 12.71 | 11.91 | 12.10 | -1.87% | 1,929,700 |
| 2026-05-04 | 13.70 | 13.95 | 12.21 | 12.33 | -10.00% | 3,198,500 |
| 2026-05-01 | 12.95 | 14.08 | 12.60 | 13.70 | +6.95% | 2,741,000 |
| 2026-04-30 | 12.48 | 12.85 | 12.20 | 12.81 | +5.09% | 1,899,200 |
| 2026-04-29 | 12.71 | 12.74 | 11.78 | 12.19 | -4.02% | 2,904,300 |
| 2026-04-28 | 13.21 | 14.27 | 12.34 | 12.70 | -9.22% | 4,627,200 |
| 2026-04-27 | 16.01 | 16.05 | 12.33 | 13.99 | -13.05% | 9,057,800 |
| 2026-04-24 | 14.88 | 16.53 | 14.42 | 16.09 | +10.05% | 6,390,000 |
| 2026-04-23 | 14.44 | 14.81 | 13.74 | 14.62 | -0.20% | 1,549,500 |
| 2026-04-22 | 14.53 | 15.45 | 14.10 | 14.65 | +3.24% | 2,144,200 |
| 2026-04-21 | 14.57 | 15.04 | 13.96 | 14.19 | -0.77% | 1,782,900 |
| 2026-04-20 | 14.02 | 15.09 | 14.00 | 14.30 | +0.99% | 1,998,100 |
| 2026-04-17 | 15.30 | 15.72 | 13.85 | 14.16 | -5.09% | 3,579,600 |
| 2026-04-16 | 14.00 | 15.07 | 13.61 | 14.92 | +6.42% | 3,178,500 |
| 2026-04-15 | 14.29 | 14.35 | 13.50 | 14.02 | -1.89% | 1,645,400 |
| 2026-04-14 | 14.78 | 15.16 | 13.87 | 14.29 | -0.83% | 2,353,600 |
| 2026-04-13 | 12.59 | 14.69 | 12.27 | 14.41 | +12.31% | 4,256,200 |
| 2026-04-10 | 12.48 | 13.52 | 12.48 | 12.83 | +5.51% | 3,107,100 |
| 2026-04-09 | 11.50 | 12.36 | 11.44 | 12.16 | +5.01% | 1,685,400 |
| 2026-04-08 | 11.81 | 11.92 | 11.10 | 11.58 | +5.66% | 1,785,600 |
| 2026-04-07 | 11.40 | 11.40 | 10.67 | 10.96 | -4.61% | 1,450,400 |
| 2026-04-06 | 11.24 | 11.68 | 10.73 | 11.49 | +4.64% | 1,750,200 |
| 2026-04-02 | 9.71 | 11.24 | 9.64 | 10.98 | +7.44% | 1,664,300 |
| 2026-04-01 | 10.30 | 10.91 | 10.19 | 10.22 | +1.89% | 1,684,400 |
| 2026-03-31 | 9.60 | 10.06 | 9.40 | 10.03 | +7.73% | 2,022,200 |
| 2026-03-30 | 9.81 | 10.00 | 9.12 | 9.31 | -1.90% | 1,721,100 |
| 2026-03-27 | 10.78 | 10.91 | 9.25 | 9.49 | -13.65% | 2,917,100 |
| 2026-03-26 | 11.56 | 11.93 | 10.89 | 10.99 | -8.03% | 1,357,700 |
| 2026-03-25 | 12.07 | 12.81 | 11.55 | 11.95 | +0.67% | 3,397,900 |
| 2026-03-24 | 11.30 | 12.30 | 11.21 | 11.87 | +3.76% | 2,021,900 |
| 2026-03-23 | 10.66 | 11.56 | 10.45 | 11.44 | +8.64% | 1,813,700 |
| 2026-03-20 | 11.32 | 11.38 | 10.31 | 10.53 | -8.36% | 2,249,300 |
| 2026-03-19 | 11.40 | 11.56 | 10.67 | 11.49 | -1.54% | 1,510,000 |
| 2026-03-18 | 11.79 | 12.05 | 11.52 | 11.67 | -2.67% | 1,460,300 |
| 2026-03-17 | 10.98 | 12.06 | 10.98 | 11.99 | +9.00% | 2,460,700 |
| 2026-03-16 | 10.70 | 11.09 | 10.59 | 11.00 | +4.66% | 1,047,300 |
| 2026-03-13 | 11.06 | 11.32 | 10.36 | 10.51 | -4.19% | 1,242,600 |
| 2026-03-12 | 10.90 | 11.23 | 10.30 | 10.97 | +0.73% | 1,543,800 |
| 2026-03-11 | 11.08 | 11.15 | 10.57 | 10.89 | -1.63% | 1,157,300 |
| 2026-03-10 | 11.19 | 11.60 | 10.98 | 11.07 | -0.18% | 1,150,900 |
| 2026-03-09 | 10.74 | 11.12 | 10.35 | 11.09 | +0.18% | 1,740,300 |
| 2026-03-06 | 10.89 | 11.97 | 10.80 | 11.07 | -2.29% | 1,764,800 |
| 2026-03-05 | 11.64 | 11.81 | 10.93 | 11.33 | -3.98% | 1,406,400 |
| 2026-03-04 | 12.16 | 12.35 | 11.60 | 11.80 | -1.50% | 1,879,300 |
| 2026-03-03 | 11.62 | 12.46 | 11.46 | 11.98 | -0.25% | 3,371,300 |
| 2026-03-02 | 10.41 | 12.23 | 10.40 | 12.01 | +15.15% | 4,305,300 |
| 2026-02-27 | 10.78 | 10.87 | 10.03 | 10.43 | -6.37% | 1,920,500 |
| 2026-02-26 | 11.61 | 11.61 | 10.53 | 11.14 | -5.35% | 2,657,500 |
| 2026-02-25 | 12.09 | 12.64 | 11.58 | 11.77 | -1.83% | 3,668,100 |
| 2026-02-24 | 11.36 | 12.08 | 11.11 | 11.99 | +7.05% | 2,932,100 |
| 2026-02-23 | 11.90 | 12.10 | 10.71 | 11.20 | -6.67% | 2,629,200 |
| 2026-02-20 | 13.02 | 13.50 | 11.85 | 12.00 | -11.76% | 3,848,100 |
| 2026-02-19 | 11.35 | 13.76 | 11.33 | 13.60 | +21.00% | 4,100,100 |
| 2026-02-18 | 11.25 | 11.71 | 10.98 | 11.24 | +0.54% | 1,520,400 |
| 2026-02-17 | 11.50 | 11.50 | 10.40 | 11.18 | -2.95% | 2,102,600 |
| 2026-02-13 | 12.28 | 12.33 | 11.33 | 11.52 | -7.69% | 2,620,100 |
| 2026-02-12 | 10.79 | 12.50 | 10.50 | 12.48 | +21.52% | 7,335,200 |
| 2026-02-11 | 11.20 | 11.33 | 9.80 | 10.27 | -6.72% | 2,412,500 |
| 2026-02-10 | 11.26 | 11.48 | 10.50 | 11.01 | -2.82% | 1,868,100 |
| 2026-02-09 | 10.59 | 11.57 | 10.54 | 11.33 | +7.29% | 2,863,700 |
| 2026-02-06 | 9.45 | 10.96 | 9.35 | 10.56 | +16.56% | 2,709,500 |
| 2026-02-05 | 9.01 | 9.80 | 8.72 | 9.06 | -3.62% | 2,917,000 |
| 2026-02-04 | 10.96 | 10.96 | 8.95 | 9.40 | -13.68% | 3,896,800 |
| 2026-02-03 | 10.89 | 11.03 | 10.01 | 10.89 | +3.71% | 2,315,600 |
| 2026-02-02 | 10.28 | 11.24 | 10.25 | 10.50 | +0.77% | 2,221,900 |
| 2026-01-30 | 11.30 | 11.52 | 10.31 | 10.42 | -9.31% | 2,968,500 |
| 2026-01-29 | 11.61 | 11.74 | 10.68 | 11.49 | +1.86% | 2,281,700 |
| 2026-01-28 | 11.39 | 12.19 | 11.10 | 11.28 | +0.27% | 2,543,300 |
| 2026-01-27 | 10.13 | 11.33 | 9.85 | 11.25 | +9.97% | 4,183,400 |
| 2026-01-26 | 12.16 | 12.22 | 10.08 | 10.23 | -17.77% | 6,166,500 |
| 2026-01-23 | 14.39 | 14.41 | 12.42 | 12.44 | -13.19% | 4,549,300 |
| 2026-01-22 | 13.89 | 14.68 | 13.37 | 14.33 | +5.06% | 2,732,400 |
| 2026-01-21 | 14.99 | 15.24 | 12.52 | 13.64 | -2.57% | 5,034,600 |
| 2026-01-20 | 12.00 | 14.56 | 11.81 | 14.00 | +11.38% | 4,823,800 |
| 2026-01-16 | 13.25 | 13.69 | 12.45 | 12.57 | -4.56% | 3,627,200 |
| 2026-01-15 | 14.05 | 15.04 | 13.15 | 13.17 | -0.45% | 7,344,900 |
| 2026-01-14 | 11.62 | 13.40 | 11.03 | 13.23 | +13.46% | 5,891,600 |
| 2026-01-13 | 12.12 | 12.30 | 11.59 | 11.66 | -2.75% | 1,758,200 |
| 2026-01-12 | 12.29 | 12.46 | 11.42 | 11.99 | -2.84% | 1,927,400 |
| 2026-01-09 | 12.72 | 12.75 | 12.10 | 12.34 | -2.30% | 2,030,100 |
| 2026-01-08 | 12.09 | 12.73 | 11.75 | 12.63 | +3.52% | 2,421,100 |
| 2026-01-07 | 11.51 | 12.49 | 11.29 | 12.20 | +5.90% | 2,724,000 |
| 2026-01-06 | 11.63 | 11.69 | 11.07 | 11.52 | -1.45% | 1,893,600 |
| 2026-01-05 | 12.02 | 12.10 | 10.90 | 11.69 | -0.26% | 2,816,400 |
| 2026-01-02 | 11.13 | 11.78 | 10.50 | 11.72 | +8.52% | 2,455,500 |
| 2025-12-31 | 10.58 | 11.32 | 10.50 | 10.80 | +2.27% | 3,413,000 |
| 2025-12-30 | 10.29 | 10.78 | 10.00 | 10.56 | +2.62% | 3,451,100 |
| 2025-12-29 | 8.85 | 10.55 | 8.66 | 10.29 | +14.08% | 4,359,400 |
| 2025-12-26 | 9.03 | 9.41 | 8.82 | 9.02 | -0.11% | 2,047,800 |
| 2025-12-24 | 8.71 | 9.23 | 8.51 | 9.03 | +3.67% | 1,116,000 |
| 2025-12-23 | 8.40 | 9.02 | 8.35 | 8.71 | +2.11% | 1,480,800 |
| 2025-12-22 | 7.78 | 8.70 | 7.64 | 8.53 | +11.65% | 1,347,000 |
| 2025-12-19 | 7.18 | 7.78 | 7.17 | 7.64 | +6.41% | 1,287,200 |
| 2025-12-18 | 7.12 | 7.58 | 6.92 | 7.18 | +4.36% | 819,900 |
| 2025-12-17 | 7.39 | 7.49 | 6.87 | 6.88 | -6.14% | 951,400 |
| 2025-12-16 | 7.43 | 7.70 | 7.07 | 7.33 | -2.14% | 1,370,000 |
| 2025-12-15 | 8.26 | 8.27 | 7.43 | 7.49 | -7.53% | 2,371,600 |
| 2025-12-12 | 8.86 | 9.20 | 8.10 | 8.10 | -11.18% | 4,254,000 |
| 2025-12-11 | 8.78 | 9.34 | 8.46 | 9.12 | +3.40% | 1,730,600 |
| 2025-12-10 | 8.81 | 8.97 | 8.29 | 8.82 | +0.23% | 789,900 |
| 2025-12-09 | 8.67 | 8.98 | 8.48 | 8.80 | +0.69% | 745,800 |
| 2025-12-08 | 8.82 | 9.17 | 8.60 | 8.74 | -0.68% | 970,500 |
| 2025-12-05 | 9.00 | 9.07 | 8.65 | 8.80 | -2.44% | 752,100 |
| 2025-12-04 | 8.35 | 9.13 | 8.27 | 9.02 | +8.02% | 1,578,000 |
| 2025-12-03 | 7.85 | 8.44 | 7.66 | 8.35 | +5.43% | 902,500 |
| 2025-12-02 | 7.24 | 8.12 | 7.19 | 7.92 | +10.46% | 1,580,100 |
| 2025-12-01 | 7.14 | 7.29 | 7.00 | 7.17 | -2.45% | 737,500 |
| 2025-11-28 | 6.99 | 7.39 | 6.97 | 7.35 | +6.21% | 418,400 |
| 2025-11-26 | 6.93 | 7.06 | 6.80 | 6.92 | +0.14% | 467,700 |
| 2025-11-25 | 6.72 | 6.96 | 6.51 | 6.91 | +1.77% | 673,300 |
| 2025-11-24 | 6.26 | 6.82 | 6.23 | 6.79 | +9.34% | 1,154,600 |
| 2025-11-21 | 6.24 | 6.30 | 5.83 | 6.21 | +0.49% | 1,139,600 |
| 2025-11-20 | 7.00 | 7.23 | 6.14 | 6.18 | -8.04% | 1,179,500 |
| 2025-11-19 | 6.88 | 7.34 | 6.61 | 6.72 | -1.61% | 803,400 |
| 2025-11-18 | 6.69 | 7.01 | 6.52 | 6.83 | +0.44% | 1,261,700 |
| 2025-11-17 | 6.67 | 7.31 | 6.60 | 6.80 | +1.49% | 1,131,700 |
| 2025-11-14 | 6.38 | 6.94 | 6.14 | 6.70 | +0.60% | 1,514,600 |
| 2025-11-13 | 7.28 | 7.48 | 6.51 | 6.66 | -9.63% | 2,076,300 |
| 2025-11-12 | 8.30 | 9.00 | 6.91 | 7.37 | -8.33% | 4,291,600 |
| 2025-11-11 | 7.90 | 8.09 | 7.52 | 8.04 | +3.34% | 1,825,300 |
| 2025-11-10 | 8.04 | 8.30 | 7.69 | 7.78 | +0.91% | 1,429,100 |
| 2025-11-07 | 7.32 | 7.80 | 6.81 | 7.71 | +1.18% | 1,143,100 |
| 2025-11-06 | 7.78 | 7.82 | 7.43 | 7.62 | -2.68% | 927,600 |
| 2025-11-05 | 7.60 | 7.88 | 7.50 | 7.83 | +3.98% | 728,000 |
| 2025-11-04 | 7.74 | 8.44 | 7.41 | 7.53 | -7.72% | 1,416,200 |
| 2025-11-03 | 8.35 | 8.38 | 7.61 | 8.16 | -5.99% | 1,472,700 |
| 2025-10-31 | 8.67 | 9.04 | 8.36 | 8.68 | +4.83% | 1,865,100 |
| 2025-10-30 | 8.13 | 8.37 | 7.84 | 8.28 | +0.98% | 1,165,800 |
| 2025-10-29 | 8.26 | 8.45 | 7.96 | 8.20 | -2.84% | 1,435,800 |
| 2025-10-28 | 8.60 | 9.19 | 8.27 | 8.44 | +0.00% | 2,329,500 |
| 2025-10-27 | 8.60 | 8.75 | 8.22 | 8.44 | -0.12% | 1,459,200 |
| 2025-10-24 | 8.13 | 8.57 | 8.07 | 8.45 | +5.89% | 1,433,000 |
| 2025-10-23 | 7.50 | 8.04 | 7.36 | 7.98 | +8.57% | 1,449,800 |
| 2025-10-22 | 8.19 | 8.45 | 7.01 | 7.35 | -11.45% | 2,810,400 |
| 2025-10-21 | 8.64 | 8.92 | 8.15 | 8.30 | -4.93% | 1,881,600 |
| 2025-10-20 | 8.00 | 8.73 | 7.91 | 8.73 | +17.34% | 2,532,900 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Dic (+50.63%). Peor mes: Jul (-17.87%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de LightPath Technologies Inc (LPTH)?
7.66 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de LPTH?
Máximo de 18.94 y mínimo de 5.83 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de LightPath Technologies Inc?
Históricamente, el mes más fuerte de LPTH ha sido Dic (media +50.63%) y el más débil Jul (media -17.87%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.