Laser Photonics Corporation - Common Stock (LASE)
3.1500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:22 AM EDT
Historical Prices For Laser Photonics Corporation - Common Stock (LASE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.12 | 3.20 | 3.07 | 3.15 | 64,076 | 3.15 |
| 4/01/2025 | 3.06 | 3.24 | 3.00 | 3.12 | 71,895 | 3.12 |
| 3/31/2025 | 3.00 | 3.15 | 2.82 | 3.07 | 119,462 | 3.07 |
| 3/28/2025 | 3.19 | 3.19 | 3.05 | 3.11 | 74,049 | 3.11 |
| 3/27/2025 | 3.37 | 3.49 | 3.20 | 3.25 | 78,227 | 3.25 |
| 3/26/2025 | 3.45 | 3.50 | 3.28 | 3.31 | 70,269 | 3.31 |
| 3/25/2025 | 3.61 | 3.62 | 3.42 | 3.50 | 87,169 | 3.50 |
| 3/24/2025 | 3.62 | 3.65 | 3.51 | 3.63 | 111,856 | 3.63 |
| 3/21/2025 | 3.46 | 3.61 | 3.32 | 3.49 | 49,693 | 3.49 |
| 3/20/2025 | 3.60 | 3.63 | 3.43 | 3.49 | 114,646 | 3.49 |
| 3/19/2025 | 3.43 | 3.55 | 3.37 | 3.55 | 61,861 | 3.55 |
| 3/18/2025 | 3.45 | 3.49 | 3.32 | 3.41 | 110,729 | 3.41 |
| 3/17/2025 | 3.63 | 3.66 | 3.42 | 3.45 | 153,611 | 3.45 |
| 3/14/2025 | 3.30 | 3.64 | 3.25 | 3.62 | 218,612 | 3.62 |
| 3/13/2025 | 3.43 | 3.52 | 3.18 | 3.21 | 194,258 | 3.21 |
| 3/12/2025 | 3.57 | 3.67 | 3.42 | 3.44 | 155,938 | 3.44 |
| 3/11/2025 | 3.30 | 3.50 | 3.30 | 3.47 | 166,605 | 3.47 |
| 3/10/2025 | 3.64 | 3.64 | 3.26 | 3.30 | 167,271 | 3.30 |
| 3/07/2025 | 3.83 | 3.93 | 3.52 | 3.68 | 176,835 | 3.68 |
| 3/06/2025 | 3.53 | 3.97 | 3.49 | 3.83 | 268,606 | 3.83 |
| 3/05/2025 | 3.58 | 3.63 | 3.44 | 3.58 | 145,871 | 3.58 |
| 3/04/2025 | 3.34 | 3.65 | 3.30 | 3.51 | 172,299 | 3.51 |
| 3/03/2025 | 3.66 | 3.74 | 3.35 | 3.38 | 181,660 | 3.38 |
| 2/28/2025 | 3.33 | 3.64 | 3.25 | 3.59 | 191,399 | 3.59 |
| 2/27/2025 | 3.53 | 3.62 | 3.35 | 3.37 | 93,223 | 3.37 |
| 2/26/2025 | 3.24 | 3.58 | 3.24 | 3.50 | 158,962 | 3.50 |
| 2/25/2025 | 3.48 | 3.53 | 3.20 | 3.23 | 285,112 | 3.23 |
| 2/24/2025 | 3.50 | 3.84 | 3.41 | 3.50 | 318,699 | 3.50 |
| 2/21/2025 | 3.76 | 3.76 | 3.44 | 3.45 | 167,151 | 3.45 |
| 2/20/2025 | 3.78 | 3.88 | 3.58 | 3.66 | 281,979 | 3.66 |
| 2/19/2025 | 3.94 | 3.97 | 3.78 | 3.80 | 172,118 | 3.80 |
| 2/18/2025 | 3.94 | 4.03 | 3.90 | 3.92 | 130,701 | 3.92 |
| 2/14/2025 | 3.95 | 4.18 | 3.90 | 3.95 | 217,357 | 3.95 |
| 2/13/2025 | 3.95 | 4.07 | 3.83 | 3.98 | 132,386 | 3.98 |
| 2/12/2025 | 3.96 | 4.04 | 3.80 | 3.95 | 247,443 | 3.95 |
| 2/11/2025 | 4.16 | 4.24 | 3.89 | 3.99 | 256,326 | 3.99 |
| 2/10/2025 | 4.26 | 4.30 | 4.01 | 4.08 | 285,994 | 4.08 |
| 2/07/2025 | 4.53 | 4.70 | 4.26 | 4.27 | 243,424 | 4.27 |
| 2/06/2025 | 4.68 | 4.80 | 4.48 | 4.61 | 169,163 | 4.61 |
| 2/05/2025 | 4.68 | 4.71 | 4.52 | 4.59 | 324,248 | 4.59 |
| 2/04/2025 | 4.62 | 4.75 | 4.57 | 4.70 | 164,099 | 4.70 |
| 2/03/2025 | 4.52 | 4.70 | 4.41 | 4.57 | 175,807 | 4.57 |
| 1/31/2025 | 4.88 | 4.90 | 4.50 | 4.74 | 237,863 | 4.74 |
| 1/30/2025 | 5.05 | 5.12 | 4.81 | 4.86 | 168,737 | 4.86 |
| 1/29/2025 | 4.93 | 5.10 | 4.80 | 5.03 | 308,332 | 5.03 |
| 1/28/2025 | 5.00 | 5.09 | 4.81 | 4.90 | 207,169 | 4.90 |
| 1/27/2025 | 5.00 | 5.14 | 4.75 | 4.94 | 270,546 | 4.94 |
| 1/24/2025 | 5.30 | 5.30 | 5.02 | 5.06 | 254,783 | 5.06 |
| 1/23/2025 | 5.27 | 5.44 | 5.17 | 5.28 | 200,353 | 5.28 |
| 1/22/2025 | 5.51 | 5.60 | 5.25 | 5.28 | 207,147 | 5.28 |
| 1/21/2025 | 5.55 | 5.56 | 5.35 | 5.46 | 205,491 | 5.46 |
| 1/17/2025 | 5.47 | 5.64 | 5.30 | 5.52 | 226,809 | 5.52 |
| 1/16/2025 | 5.27 | 5.59 | 5.25 | 5.53 | 283,945 | 5.53 |
| 1/15/2025 | 5.11 | 5.34 | 5.11 | 5.20 | 174,138 | 5.20 |
| 1/14/2025 | 5.15 | 5.30 | 4.95 | 5.06 | 170,059 | 5.06 |
| 1/13/2025 | 5.09 | 5.17 | 4.81 | 5.10 | 234,621 | 5.10 |
| 1/10/2025 | 5.18 | 5.35 | 4.99 | 5.17 | 198,572 | 5.17 |
| 1/08/2025 | 5.40 | 5.40 | 4.95 | 5.17 | 443,334 | 5.17 |
| 1/07/2025 | 5.56 | 5.65 | 5.31 | 5.45 | 285,132 | 5.45 |
| 1/06/2025 | 5.92 | 5.95 | 5.40 | 5.56 | 491,075 | 5.56 |
| 1/03/2025 | 5.58 | 5.92 | 5.45 | 5.92 | 276,520 | 5.92 |