Lightwave Logic, Inc. LWLG
3.21 USD -0.18 (-5.31%)
Regular-session close
3.12 -0.09 -2.80%
After hours · Nov 13, 6:59 PM ET
3.11 Day range 3.39
2.97 52-week range 18.22
- YTD
- -0.93%
- 1 year
- -33.13%
LWLG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.39 | 3.39 | 3.11 | 3.21 | -0.18 | -5.31% | 4,854,163 |
| Nov 12, 2026 | 3.41 | 3.65 | 3.20 | 3.39 | -0.16 | -4.51% | 4,496,900 |
| Nov 11, 2026 | 3.71 | 3.90 | 3.35 | 3.55 | -0.84 | -19.13% | 9,818,200 |
| Nov 10, 2026 | 4.78 | 4.87 | 4.25 | 4.39 | -0.52 | -10.59% | 4,565,000 |
| Nov 9, 2026 | 4.35 | 4.97 | 4.21 | 4.91 | +0.54 | +12.36% | 3,845,200 |
| Nov 6, 2026 | 4.00 | 4.38 | 3.77 | 4.37 | +0.55 | +14.40% | 3,180,900 |
| Nov 5, 2026 | 4.10 | 4.12 | 3.55 | 3.82 | -0.48 | -11.16% | 5,726,300 |
| Nov 4, 2026 | 4.66 | 4.79 | 4.24 | 4.30 | -0.38 | -8.12% | 2,730,600 |
| Nov 3, 2026 | 4.75 | 4.95 | 4.67 | 4.68 | +0.07 | +1.52% | 2,218,700 |
| Nov 2, 2026 | 4.88 | 5.12 | 4.59 | 4.61 | -0.14 | -2.95% | 4,643,000 |
| Oct 30, 2026 | 4.56 | 4.82 | 4.46 | 4.75 | +0.17 | +3.71% | 5,491,000 |
| Oct 29, 2026 | 4.61 | 4.76 | 4.53 | 4.58 | -0.13 | -2.76% | 1,773,800 |
| Oct 28, 2026 | 4.70 | 4.74 | 4.55 | 4.71 | +0.11 | +2.39% | 1,984,300 |
| Oct 27, 2026 | 4.29 | 4.64 | 4.20 | 4.60 | +0.49 | +11.92% | 2,882,600 |
| Oct 26, 2026 | 4.01 | 4.20 | 3.90 | 4.11 | +0.10 | +2.49% | 2,220,200 |
| Oct 23, 2026 | 4.14 | 4.16 | 4.00 | 4.01 | -0.12 | -2.91% | 2,109,700 |
| Oct 22, 2026 | 4.22 | 4.32 | 4.07 | 4.13 | -0.30 | -6.77% | 4,862,000 |
| Oct 21, 2026 | 4.31 | 4.52 | 4.21 | 4.43 | +0.27 | +6.49% | 2,760,600 |
| Oct 20, 2026 | 3.87 | 4.19 | 3.80 | 4.16 | +0.20 | +5.05% | 3,477,900 |
| Oct 19, 2026 | 4.18 | 4.20 | 3.90 | 3.96 | -0.01 | -0.25% | 2,436,200 |
| Oct 16, 2026 | 4.19 | 4.26 | 3.94 | 3.97 | -0.23 | -5.48% | 4,883,100 |
| Oct 15, 2026 | 3.91 | 4.22 | 3.76 | 4.20 | +0.14 | +3.45% | 4,620,600 |
| Oct 14, 2026 | 4.12 | 4.21 | 3.89 | 4.06 | -0.25 | -5.80% | 6,736,400 |
| Oct 13, 2026 | 4.33 | 4.52 | 4.07 | 4.31 | -0.17 | -3.79% | 5,148,700 |
| Oct 12, 2026 | 4.86 | 4.90 | 4.46 | 4.48 | -0.49 | -9.86% | 4,879,100 |
| Oct 9, 2026 | 5.20 | 5.45 | 4.85 | 4.97 | -0.14 | -2.74% | 2,730,500 |
| Oct 8, 2026 | 5.38 | 5.38 | 5.02 | 5.11 | -0.32 | -5.89% | 3,203,100 |
| Oct 7, 2026 | 5.54 | 5.54 | 5.31 | 5.43 | -0.19 | -3.38% | 2,278,600 |
| Oct 6, 2026 | 5.72 | 5.92 | 5.56 | 5.62 | +0.07 | +1.26% | 2,743,700 |
| Oct 5, 2026 | 5.67 | 5.68 | 5.33 | 5.55 | -0.15 | -2.63% | 4,174,600 |
| Oct 2, 2026 | 5.66 | 5.88 | 5.40 | 5.70 | +0.26 | +4.78% | 3,591,400 |
| Oct 1, 2026 | 5.02 | 5.56 | 4.98 | 5.44 | +0.44 | +8.80% | 4,197,700 |
| Sep 30, 2026 | 5.16 | 5.20 | 4.98 | 5.00 | -0.17 | -3.29% | 2,503,600 |
| Sep 29, 2026 | 5.07 | 5.25 | 5.00 | 5.17 | +0.17 | +3.40% | 5,610,400 |
| Sep 28, 2026 | 5.21 | 5.26 | 4.94 | 5.00 | -0.31 | -5.84% | 2,934,100 |
| Sep 25, 2026 | 5.37 | 5.52 | 5.25 | 5.31 | +0.03 | +0.57% | 2,682,600 |
| Sep 24, 2026 | 5.09 | 5.31 | 5.05 | 5.28 | +0.01 | +0.19% | 2,275,600 |
| Sep 23, 2026 | 5.49 | 5.55 | 5.26 | 5.27 | -0.25 | -4.53% | 2,192,000 |
| Sep 22, 2026 | 5.41 | 5.59 | 5.31 | 5.52 | +0.04 | +0.73% | 3,027,400 |
| Sep 21, 2026 | 5.33 | 5.64 | 5.29 | 5.48 | +0.38 | +7.45% | 3,127,300 |
| Sep 18, 2026 | 5.05 | 5.11 | 4.95 | 5.10 | +0.08 | +1.59% | 3,864,200 |
| Sep 17, 2026 | 5.06 | 5.23 | 4.98 | 5.02 | +0.19 | +3.93% | 3,090,000 |
| Sep 16, 2026 | 4.78 | 4.84 | 4.62 | 4.83 | +0.17 | +3.65% | 2,241,300 |
| Sep 15, 2026 | 4.75 | 4.85 | 4.62 | 4.66 | -0.13 | -2.71% | 2,145,700 |
| Sep 14, 2026 | 4.89 | 5.00 | 4.77 | 4.79 | -0.44 | -8.41% | 3,113,300 |
| Sep 11, 2026 | 5.26 | 5.31 | 5.17 | 5.23 | +0.07 | +1.36% | 1,595,600 |
| Sep 10, 2026 | 5.08 | 5.35 | 5.08 | 5.16 | -0.11 | -2.09% | 1,996,000 |
| Sep 9, 2026 | 5.53 | 5.63 | 5.25 | 5.27 | -0.33 | -5.89% | 1,842,000 |
| Sep 8, 2026 | 5.43 | 5.70 | 5.30 | 5.60 | +0.25 | +4.67% | 2,810,900 |
| Sep 4, 2026 | 5.24 | 5.42 | 5.17 | 5.35 | +0.23 | +4.49% | 2,667,100 |
| Sep 3, 2026 | 5.04 | 5.23 | 4.94 | 5.12 | +0.07 | +1.39% | 2,620,100 |
| Sep 2, 2026 | 5.18 | 5.24 | 5.01 | 5.05 | -0.08 | -1.56% | 2,946,300 |
| Sep 1, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | -0.30 | -5.52% | 2,628,800 |
| Aug 31, 2026 | 5.49 | 5.60 | 5.30 | 5.43 | -0.06 | -1.09% | 2,867,300 |
| Aug 28, 2026 | 5.83 | 5.85 | 5.47 | 5.49 | -0.38 | -6.47% | 2,293,900 |
| Aug 27, 2026 | 6.06 | 6.13 | 5.85 | 5.87 | +0.04 | +0.69% | 1,919,000 |
| Aug 26, 2026 | 5.89 | 6.11 | 5.80 | 5.83 | -0.11 | -1.85% | 2,288,300 |
| Aug 25, 2026 | 5.99 | 6.02 | 5.85 | 5.94 | +0.13 | +2.24% | 1,718,200 |
| Aug 24, 2026 | 6.00 | 6.10 | 5.75 | 5.81 | -0.38 | -6.14% | 1,961,100 |
| Aug 21, 2026 | 6.19 | 6.32 | 6.04 | 6.19 | +0.09 | +1.48% | 1,776,200 |
| Aug 20, 2026 | 6.18 | 6.19 | 5.93 | 6.10 | -0.14 | -2.24% | 2,772,700 |
| Aug 19, 2026 | 6.50 | 6.70 | 6.14 | 6.24 | -0.40 | -6.02% | 3,197,300 |
| Aug 18, 2026 | 7.01 | 7.13 | 6.55 | 6.64 | -0.78 | -10.51% | 3,680,200 |
| Aug 17, 2026 | 7.44 | 7.68 | 7.15 | 7.42 | -0.15 | -1.98% | 2,725,900 |
| Aug 14, 2026 | 7.35 | 7.80 | 7.35 | 7.57 | +0.28 | +3.84% | 2,639,100 |
65 days, newest first. Daily bars as drawn on the LWLG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.