Laser Photonics CorporationLASENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.77 | $1.78 | $1.45 | $1.55 | 797,185 |
| 1/30/2026 | $1.99 | $2.06 | $1.92 | $1.94 | 627,449 |
| 1/29/2026 | $2.14 | $2.18 | $1.98 | $2.01 | 691,100 |
| 1/28/2026 | $2.15 | $2.15 | $2.03 | $2.14 | 468,800 |
| 1/27/2026 | $2.10 | $2.19 | $2.06 | $2.12 | 383,133 |
| 1/26/2026 | $2.20 | $2.24 | $2.03 | $2.09 | 1.44M |
| 1/23/2026 | $2.42 | $2.70 | $2.30 | $2.58 | 1.74M |
| 1/22/2026 | $2.20 | $2.41 | $2.18 | $2.34 | 783,600 |
| 1/21/2026 | $2.12 | $2.24 | $2.09 | $2.17 | 377,669 |
| 1/20/2026 | $2.13 | $2.20 | $2.08 | $2.10 | 312,800 |
| 1/16/2026 | $2.13 | $2.19 | $2.10 | $2.15 | 326,308 |
| 1/15/2026 | $2.10 | $2.18 | $2.09 | $2.12 | 243,700 |
| 1/14/2026 | $2.20 | $2.20 | $2.06 | $2.11 | 349,200 |
| 1/13/2026 | $2.19 | $2.25 | $2.13 | $2.19 | 313,900 |
| 1/12/2026 | $2.19 | $2.26 | $2.16 | $2.18 | 191,885 |
| 1/9/2026 | $2.27 | $2.34 | $2.14 | $2.19 | 353,282 |
| 1/8/2026 | $2.17 | $2.35 | $2.16 | $2.23 | 520,700 |
| 1/7/2026 | $2.16 | $2.30 | $2.14 | $2.17 | 369,844 |
| 1/6/2026 | $2.30 | $2.33 | $2.11 | $2.18 | 765,256 |
| 1/5/2026 | $2.06 | $2.34 | $2.00 | $2.27 | 1.35M |
| 1/2/2026 | $2.53 | $2.53 | $1.90 | $2.00 | 1.93M |
| 12/31/2025 | $2.28 | $2.50 | $2.28 | $2.47 | 383,500 |
| 12/30/2025 | $2.35 | $2.38 | $2.26 | $2.28 | 289,300 |
| 12/29/2025 | $2.59 | $2.71 | $2.35 | $2.37 | 439,548 |
| 12/26/2025 | $2.76 | $2.81 | $2.60 | $2.65 | 186,900 |
| 12/24/2025 | $2.66 | $2.84 | $2.62 | $2.80 | 161,943 |
| 12/23/2025 | $2.53 | $2.72 | $2.50 | $2.63 | 293,622 |
| 12/22/2025 | $2.58 | $2.72 | $2.53 | $2.58 | 211,769 |
| 12/19/2025 | $2.67 | $2.70 | $2.47 | $2.57 | 496,835 |
| 12/18/2025 | $2.60 | $2.84 | $2.60 | $2.62 | 169,565 |
| 12/17/2025 | $2.74 | $2.82 | $2.60 | $2.60 | 154,600 |
| 12/16/2025 | $2.76 | $2.82 | $2.66 | $2.78 | 146,466 |
| 12/15/2025 | $2.91 | $3.00 | $2.70 | $2.70 | 211,537 |
| 12/12/2025 | $2.94 | $3.05 | $2.89 | $2.96 | 125,531 |
| 12/11/2025 | $2.91 | $3.06 | $2.87 | $2.98 | 206,877 |
| 12/10/2025 | $2.87 | $2.97 | $2.79 | $2.87 | 152,508 |
| 12/9/2025 | $2.70 | $2.94 | $2.70 | $2.90 | 187,952 |
| 12/8/2025 | $2.81 | $2.82 | $2.71 | $2.71 | 139,718 |
| 12/5/2025 | $2.89 | $2.95 | $2.76 | $2.79 | 209,900 |
| 12/4/2025 | $2.78 | $3.07 | $2.70 | $2.92 | 1.87M |
| 12/3/2025 | $2.86 | $3.03 | $2.86 | $3.02 | 198,429 |
| 12/2/2025 | $2.87 | $2.98 | $2.78 | $2.83 | 313,000 |
| 12/1/2025 | $3.06 | $3.18 | $2.84 | $2.90 | 390,007 |
| 11/28/2025 | $3.34 | $3.41 | $3.32 | $3.38 | 65,500 |
| 11/26/2025 | $3.19 | $3.35 | $3.08 | $3.30 | 183,600 |
| 11/25/2025 | $3.05 | $3.23 | $2.92 | $3.19 | 166,000 |
| 11/24/2025 | $3.00 | $3.09 | $2.95 | $3.03 | 127,046 |
| 11/21/2025 | $2.95 | $3.00 | $2.83 | $2.91 | 266,700 |
| 11/20/2025 | $3.25 | $3.25 | $2.97 | $2.97 | 204,762 |
| 11/19/2025 | $3.15 | $3.29 | $3.11 | $3.15 | 138,509 |
| 11/18/2025 | $2.93 | $3.14 | $2.93 | $3.11 | 118,440 |
| 11/17/2025 | $3.00 | $3.18 | $2.96 | $3.01 | 152,700 |
| 11/14/2025 | $3.00 | $3.21 | $2.93 | $3.06 | 189,600 |
| 11/13/2025 | $3.11 | $3.16 | $3.00 | $3.04 | 171,700 |
| 11/12/2025 | $3.36 | $3.41 | $3.06 | $3.19 | 283,708 |
| 11/11/2025 | $3.25 | $3.44 | $3.22 | $3.31 | 296,700 |
| 11/10/2025 | $3.33 | $3.34 | $3.20 | $3.21 | 219,412 |
| 11/7/2025 | $3.25 | $3.37 | $3.06 | $3.32 | 305,000 |
| 11/6/2025 | $3.53 | $3.64 | $3.22 | $3.31 | 365,400 |
| 11/5/2025 | $3.63 | $3.79 | $3.49 | $3.58 | 328,351 |
| 11/4/2025 | $3.69 | $3.78 | $3.60 | $3.63 | 170,504 |