Get the Stockscreener App
5.28
0.19%
0.01
Lightwave Logic Inc Stock (LWLG) Price History
The historical daily chart and data for Lightwave Logic Inc stock (LWLG), show that the latest closing stock price as of September 24, 2026, is $5.28.
- Lightwave Logic Inc all-time high stock price is $20.30, occurred on December 16, 2021.
- The lowest Lightwave Logic Inc stock price recorded was $0.7901 on April 07, 2025. Since then, Lightwave Logic Inc's stock price has risen over 568.27% to $5.28 now.
- The 52-week high stock price for LWLG is $18.71, representing a 254.34% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for LWLG is $2.84, indicating a -46.21% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Lightwave Logic Inc (LWLG) stock in the beginning of 2025 was $16.27. The stock closed the year at $4.31, a loss of over -73.51% for the year.
The table below shows more information about LWLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $5.31 | $5.04 | $0.265 | 2,274,868.0 | +0.19% |
| Sep 23, 2026 | $5.55 | $5.26 | $0.29 | 2,181,875.0 | -4.53% |
| Sep 22, 2026 | $5.59 | $5.31 | $0.28 | 3,013,111.0 | +0.73% |
| Sep 21, 2026 | $5.64 | $5.29 | $0.355 | 3,126,326.0 | +7.45% |
| Sep 18, 2026 | $5.11 | $4.95 | $0.165 | 3,861,311.0 | +1.59% |
| Sep 17, 2026 | $5.23 | $4.97 | $0.255 | 3,086,739.0 | +3.93% |
| Sep 16, 2026 | $4.84 | $4.62 | $0.225 | 2,213,940.0 | +3.65% |
| Sep 15, 2026 | $4.85 | $4.62 | $0.2306 | 2,144,944.0 | -2.71% |
| Sep 14, 2026 | $5.00 | $4.77 | $0.2299 | 3,111,650.0 | -8.41% |
| Sep 11, 2026 | $5.31 | $5.17 | $0.139 | 1,595,198.0 | +1.36% |
| Sep 10, 2026 | $5.34 | $5.08 | $0.265 | 1,982,011.0 | -2.09% |
| Sep 09, 2026 | $5.63 | $5.25 | $0.38 | 1,841,873.0 | -5.89% |
| Sep 08, 2026 | $5.70 | $5.29 | $0.405 | 2,809,379.0 | +4.67% |
| Sep 04, 2026 | $5.42 | $5.17 | $0.2499 | 2,666,779.0 | +4.49% |
| Sep 03, 2026 | $5.22 | $4.94 | $0.2842 | 2,619,569.0 | +1.39% |
| Sep 02, 2026 | $5.24 | $5.01 | $0.2291 | 2,945,076.0 | -1.56% |
| Sep 01, 2026 | $5.33 | $5.08 | $0.245 | 2,627,406.0 | -5.52% |
| Aug 31, 2026 | $5.60 | $5.30 | $0.30 | 2,865,409.0 | -1.09% |
| Aug 28, 2026 | $5.85 | $5.47 | $0.38 | 2,291,490.0 | -6.47% |
| Aug 27, 2026 | $6.13 | $5.85 | $0.28 | 1,912,722.0 | +0.69% |
| Aug 26, 2026 | $6.11 | $5.79 | $0.31 | 2,256,677.0 | -1.85% |
Lightwave Logic Inc Stock (LWLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lightwave Logic Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LWLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lightwave Logic Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lightwave Logic Inc Stock (LWLG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.70 | $4.62 | $1.08 | 46,376,923.0 | -2.76% |
| Aug, 2026 | $8.32 | $5.30 | $3.02 | 60,423,924.0 | -15.88% |
| Jul, 2026 | $9.12 | $5.32 | $3.80 | 70,183,401.0 | -31.77% |
| Jun, 2026 | $13.65 | $7.71 | $5.94 | 125,781,007.0 | -12.89% |
| May, 2026 | $18.71 | $10.40 | $8.31 | 186,716,550.0 | -20.85% |
| Apr, 2026 | $15.29 | $6.42 | $8.87 | 180,424,601.0 | +95.16% |
| Mar, 2026 | $8.79 | $3.84 | $4.95 | 139,436,862.0 | +59.41% |
| Feb, 2026 | $4.68 | $3.00 | $1.68 | 28,370,948.0 | +33.64% |
| Jan, 2026 | $4.95 | $3.24 | $1.71 | 44,565,711.0 | +1.85% |
Lightwave Logic Inc Stock (LWLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.49 | $2.84 | $1.65 | 38,546,368.0 | -28.11% |
| Nov, 2025 | $5.98 | $3.90 | $2.08 | 28,281,447.0 | -7.86% |
| Oct, 2025 | $6.26 | $3.68 | $2.58 | 45,820,704.0 | +26.95% |
| Sep, 2025 | $4.80 | $2.84 | $1.96 | 42,515,933.0 | +10.42% |
| Aug, 2025 | $3.82 | $1.92 | $1.90 | 45,665,361.0 | +44.21% |
| Jul, 2025 | $2.79 | $1.19 | $1.60 | 38,998,714.0 | +87.90% |
| Jun, 2025 | $1.42 | $0.9301 | $0.4898 | 37,224,033.0 | +26.53% |
| May, 2025 | $1.54 | $0.8221 | $0.7179 | 19,256,349.0 | +10.10% |
| Apr, 2025 | $1.05 | $0.7901 | $0.2599 | 13,869,337.0 | -13.16% |
| Mar, 2025 | $1.44 | $0.98 | $0.46 | 18,239,526.0 | -15.29% |
| Feb, 2025 | $1.85 | $1.20 | $0.65 | 13,382,504.0 | -32.78% |
| Jan, 2025 | $2.58 | $1.68 | $0.90 | 15,638,278.0 | -14.29% |
Lightwave Logic Inc Stock (LWLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.94 | $1.75 | $1.19 | 22,317,447.0 | -27.18% |
| Nov, 2024 | $3.90 | $2.65 | $1.25 | 17,060,438.0 | -8.89% |
| Oct, 2024 | $4.23 | $2.58 | $1.66 | 17,143,177.0 | +14.13% |
| Sep, 2024 | $3.10 | $2.51 | $0.59 | 11,063,973.0 | -6.44% |
| Aug, 2024 | $3.48 | $2.50 | $0.98 | 13,355,297.0 | -14.74% |
| Jul, 2024 | $4.19 | $2.86 | $1.33 | 11,927,955.0 | +15.72% |
| Jun, 2024 | $3.58 | $2.44 | $1.15 | 16,705,535.0 | -2.92% |
| May, 2024 | $4.36 | $2.85 | $1.51 | 14,501,647.0 | -19.37% |
| Apr, 2024 | $4.82 | $3.56 | $1.26 | 13,880,827.0 | -18.38% |
| Mar, 2024 | $4.70 | $3.92 | $0.78 | 12,956,539.0 | +11.16% |
| Feb, 2024 | $5.29 | $4.09 | $1.21 | 11,000,066.0 | -2.32% |
| Jan, 2024 | $4.95 | $3.82 | $1.13 | 14,254,541.0 | -13.45% |
0.07%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):