LWLG
LIGHTWAVE LOGIC (LWLG)
NASDAQ
$5.76+$0.06 (+0.98%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $878.8M
    Market Cap
  • 21.28%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +12.87%
    Low Price$4.66
    High Price$5.70
  • 3 Months
    -22.61%
    Low Price$4.66
    High Price$8.11
  • 1 Year
    +21.28%
    Low Price$2.97
    High Price$18.22
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
5.66
5.88
5.40
5.70
+4.78%
3,593,550
10/01/2026
5.02
5.56
4.98
5.44
+8.80%
4,206,696
09/30/2026
5.16
5.20
4.98
5.00
-3.29%
2,506,570
09/29/2026
5.07
5.25
5.00
5.17
+3.40%
5,614,622
09/28/2026
5.21
5.26
4.94
5.00
-5.84%
2,919,428
09/25/2026
5.37
5.52
5.25
5.31
+0.57%
2,683,595
09/24/2026
5.09
5.31
5.05
5.28
+0.19%
2,282,157
09/23/2026
5.49
5.55
5.26
5.27
-4.53%
2,192,130
09/22/2026
5.41
5.59
5.31
5.52
+0.73%
3,027,441
09/21/2026
5.33
5.64
5.29
5.48
+7.45%
3,133,868
09/18/2026
5.05
5.11
4.95
5.10
+1.59%
3,867,270
09/17/2026
5.06
5.23
4.98
5.02
+3.93%
3,090,551
09/16/2026
4.78
4.84
4.62
4.83
+3.65%
2,241,299
09/15/2026
4.75
4.85
4.62
4.66
-2.71%
2,145,967
09/14/2026
4.89
5.00
4.77
4.79
-8.41%
3,115,924
09/11/2026
5.26
5.31
5.17
5.23
+1.36%
1,597,211
09/10/2026
5.08
5.35
5.08
5.16
-2.09%
1,996,029
09/09/2026
5.53
5.63
5.25
5.27
-5.89%
1,844,244
09/08/2026
5.43
5.70
5.30
5.60
+4.67%
2,815,033
09/04/2026
5.24
5.42
5.17
5.35
+4.49%
2,672,064
09/03/2026
5.04
5.23
4.94
5.12
+1.39%
2,629,878
09/02/2026
5.18
5.24
5.01
5.05
-1.56%
2,952,399
09/01/2026
5.33
5.33
5.08
5.13
-5.52%
2,631,499
08/31/2026
5.49
5.60
5.30
5.43
-1.09%
2,873,402
08/28/2026
5.83
5.85
5.47
5.49
-6.47%
2,296,771
08/27/2026
6.06
6.13
5.85
5.87
+0.69%
1,924,078
08/26/2026
5.89
6.11
5.80
5.83
-1.85%
2,288,310
08/25/2026
5.99
6.02
5.85
5.94
+2.24%
1,723,010
08/24/2026
6.00
6.10
5.75
5.81
-6.14%
1,963,922
08/21/2026
6.19
6.32
6.04
6.19
+1.48%
1,777,691
08/20/2026
6.18
6.19
5.93
6.10
-2.24%
2,772,702
08/19/2026
6.50
6.70
6.14
6.24
-6.02%
3,197,262
08/18/2026
7.01
7.13
6.55
6.64
-10.51%
3,680,246
08/17/2026
7.44
7.68
7.15
7.42
-1.98%
2,725,912
08/14/2026
7.35
7.80
7.35
7.57
+3.84%
2,639,129
08/13/2026
7.89
8.10
7.25
7.29
-8.99%
3,288,103
08/12/2026
8.02
8.24
7.58
8.01
+5.95%
3,615,670
08/11/2026
7.88
8.22
7.39
7.56
-0.66%
3,318,117
08/11/2026
-$0.04 Earnings
08/10/2026
8.10
8.32
7.58
7.61
-6.17%
3,369,365
08/07/2026
7.85
8.22
7.77
8.11
+6.85%
2,934,259
08/06/2026
7.07
7.93
7.01
7.59
+4.40%
2,562,610
08/05/2026
7.71
7.94
7.26
7.27
-8.55%
3,059,046
08/04/2026
7.93
8.10
7.61
7.95
+16.57%
5,863,998
08/03/2026
6.21
6.85
6.07
6.82
+5.57%
2,820,637
07/31/2026
6.30
6.57
6.11
6.46
+6.95%
4,245,379
07/30/2026
5.83
6.11
5.73
6.04
+13.00%
2,789,816
07/29/2026
5.78
5.86
5.32
5.35
-7.20%
2,575,839
07/28/2026
5.83
5.83
5.34
5.76
-6.04%
3,277,381
07/27/2026
6.07
6.25
5.70
6.13
+1.32%
2,428,815
07/24/2026
6.64
6.64
6.04
6.05
-9.43%
2,812,935
07/23/2026
6.59
6.89
6.49
6.68
-1.33%
2,116,382
07/22/2026
6.90
7.39
6.69
6.77
-1.60%
4,568,967
07/21/2026
6.15
6.90
6.14
6.88
+15.63%
3,656,081
07/20/2026
6.24
6.35
5.94
5.95
-4.49%
2,767,206
07/17/2026
6.00
6.43
5.89
6.23
-0.95%
2,832,182
07/16/2026
6.48
6.54
6.20
6.29
-6.81%
3,159,562
07/15/2026
6.89
7.19
6.52
6.75
-1.75%
3,021,601
07/14/2026
6.72
7.01
6.72
6.87
+6.18%
2,499,518
07/13/2026
6.59
6.68
6.30
6.47
-5.27%
3,197,010
07/10/2026
7.03
7.08
6.58
6.83
-3.67%
2,582,815
07/09/2026
7.13
7.26
6.90
7.09
+3.65%
2,653,735
07/08/2026
6.63
6.99
6.38
6.84
+1.56%
3,797,093
07/07/2026
7.22
7.33
6.60
6.74
-8.99%
4,579,401
07/06/2026
7.47
7.67
7.33
7.40
+0.48%
2,927,010
07/02/2026
8.15
8.47
7.30
7.37
-9.30%
4,339,307
07/01/2026
8.92
9.12
8.08
8.12
-14.16%
4,084,434
06/30/2026
9.11
9.67
9.05
9.46
+3.05%
3,899,450
06/29/2026
8.33
9.21
8.05
9.18
+16.35%
6,461,426
06/26/2026
7.86
8.07
7.71
7.89
-3.31%
26,702,006
06/25/2026
8.60
8.69
7.76
8.16
-2.74%
3,833,872
06/24/2026
9.22
9.27
8.19
8.39
-9.40%
4,933,169
06/23/2026
9.25
9.63
9.12
9.26
-7.68%
2,648,457
06/22/2026
9.72
10.58
9.31
10.03
+2.56%
4,146,826
06/18/2026
9.70
10.00
9.26
9.78
+5.39%
5,030,543
06/17/2026
9.54
9.66
9.19
9.28
-1.17%
3,351,066
06/16/2026
9.93
10.01
9.26
9.39
-6.85%
3,484,378
06/15/2026
10.08
10.40
9.77
10.08
+5.11%
4,479,229
06/12/2026
10.01
10.15
9.44
9.59
-4.48%
3,694,090
06/11/2026
9.35
10.15
9.23
10.04
+8.78%
3,789,541
06/10/2026
9.23
9.91
9.17
9.23
-1.91%
3,981,245
06/09/2026
10.45
10.60
8.83
9.41
-8.64%
6,285,876
06/08/2026
10.87
10.87
9.89
10.30
+1.58%
4,940,127
06/05/2026
11.70
11.75
10.12
10.14
-16.75%
5,509,318
06/04/2026
11.92
12.89
11.61
12.18
-0.90%
4,724,226
06/03/2026
12.57
13.17
12.01
12.29
-3.38%
6,992,118
06/02/2026
11.89
13.65
11.68
12.72
+15.43%
11,226,178
06/01/2026
10.40
11.78
10.22
11.02
+1.47%
6,367,933
05/29/2026
11.32
11.32
10.40
10.86
-5.24%
8,432,857
05/28/2026
11.80
12.20
11.26
11.46
-1.21%
4,781,037
05/27/2026
11.90
11.90
11.00
11.60
-3.09%
4,991,459
05/26/2026
13.04
13.30
11.69
11.97
-6.85%
7,391,218
05/22/2026
13.43
13.58
12.52
12.85
-2.43%
6,633,628
05/21/2026
11.73
13.22
11.48
13.17
+12.66%
6,286,896
05/20/2026
11.81
12.15
11.01
11.69
+0.86%
5,442,095
05/19/2026
11.43
11.92
10.67
11.59
0.00%
6,468,260
05/18/2026
13.35
13.45
11.40
11.59
-15.09%
10,519,790
05/15/2026
14.10
14.35
13.50
13.65
-8.57%
7,905,658
05/15/2026
-$0.04 Earnings
05/14/2026
17.03
17.03
14.28
14.93
-18.03%
17,015,195