Get the Stockscreener App
14.82
3.80%
-0.585
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 May 07, 2026, is $14.82.
- 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 1,776% to $14.82 now.
- The 52-week high stock price for LWLG is $18.28, representing a 23.31% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for LWLG is $0.9151, indicating a -93.83% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 07, 2026 | $15.65 | $14.20 | $1.45 | 6,947,526.0 | -3.80% |
| May 06, 2026 | $16.66 | $14.63 | $2.03 | 10,403,421.0 | -7.83% |
| May 05, 2026 | $17.42 | $15.06 | $2.36 | 10,567,404.0 | +5.89% |
| May 04, 2026 | $18.28 | $15.51 | $2.77 | 17,811,737.0 | -2.95% |
| May 01, 2026 | $17.28 | $13.34 | $3.94 | 16,619,899.0 | +18.59% |
| Apr 30, 2026 | $13.79 | $12.10 | $1.69 | 8,318,791.0 | +16.67% |
| Apr 29, 2026 | $12.08 | $10.61 | $1.47 | 6,044,499.0 | +1.73% |
| Apr 28, 2026 | $12.49 | $11.21 | $1.28 | 5,076,114.0 | -7.15% |
| Apr 27, 2026 | $12.75 | $11.50 | $1.25 | 5,621,147.0 | -1.70% |
| Apr 24, 2026 | $13.96 | $11.90 | $2.06 | 10,969,218.0 | -6.88% |
| Apr 23, 2026 | $15.29 | $12.80 | $2.49 | 9,916,318.0 | -10.29% |
| Apr 22, 2026 | $15.29 | $13.30 | $1.99 | 13,893,624.0 | +17.43% |
| Apr 21, 2026 | $14.38 | $12.76 | $1.62 | 11,503,978.0 | -8.96% |
| Apr 20, 2026 | $14.82 | $12.36 | $2.46 | 11,142,216.0 | +13.08% |
| Apr 17, 2026 | $13.30 | $11.82 | $1.48 | 8,049,021.0 | +1.37% |
| Apr 16, 2026 | $12.72 | $10.98 | $1.74 | 11,847,952.0 | +2.32% |
| Apr 15, 2026 | $12.36 | $10.91 | $1.45 | 8,073,107.0 | -1.06% |
| Apr 14, 2026 | $12.36 | $10.55 | $1.81 | 10,845,400.0 | +7.29% |
| Apr 13, 2026 | $12.58 | $10.84 | $1.74 | 18,766,164.0 | +7.45% |
| Apr 10, 2026 | $10.62 | $8.74 | $1.88 | 13,499,046.0 | +25.59% |
| Apr 09, 2026 | $8.64 | $8.02 | $0.62 | 3,786,338.0 | +0.60% |
| Apr 08, 2026 | $9.00 | $8.25 | $0.75 | 5,285,105.0 | +2.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $18.28 | $13.34 | $4.94 | 69,297,513.0 | +8.05% |
| 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% |
3.42%
2.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):