Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
17.14
-0.65 (-3.65%)
At close: Dec 5, 2025, 4:00 PM EST
17.47
+0.33 (1.93%)
After-hours: Dec 5, 2025, 7:18 PM EST
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.88 | 17.91 | 16.94 | 17.14 | 17.14 | -3.65% | 953,965 |
| Dec 4, 2025 | 16.19 | 17.95 | 16.06 | 17.79 | 17.79 | 9.61% | 1,060,337 |
| Dec 3, 2025 | 15.70 | 16.30 | 15.30 | 16.23 | 16.23 | 3.24% | 779,482 |
| Dec 2, 2025 | 15.23 | 16.39 | 15.17 | 15.72 | 15.72 | 3.63% | 1,129,777 |
| Dec 1, 2025 | 15.67 | 16.04 | 15.14 | 15.17 | 15.17 | -6.70% | 924,025 |
| Nov 28, 2025 | 15.31 | 16.48 | 15.30 | 16.26 | 16.26 | 7.19% | 660,785 |
| Nov 26, 2025 | 15.22 | 15.50 | 15.03 | 15.17 | 15.17 | 0.53% | 845,650 |
| Nov 25, 2025 | 14.71 | 15.26 | 14.25 | 15.09 | 15.09 | 0.80% | 817,202 |
| Nov 24, 2025 | 14.17 | 15.12 | 13.88 | 14.97 | 14.97 | 6.78% | 1,221,043 |
| Nov 21, 2025 | 14.50 | 14.59 | 13.29 | 14.02 | 14.02 | -3.51% | 1,923,962 |
| Nov 20, 2025 | 17.56 | 17.80 | 14.43 | 14.53 | 14.53 | -14.78% | 2,221,031 |
| Nov 19, 2025 | 17.10 | 17.77 | 16.79 | 17.05 | 17.05 | 0.65% | 1,033,572 |
| Nov 18, 2025 | 16.66 | 17.45 | 16.36 | 16.94 | 16.94 | -0.47% | 1,052,385 |
| Nov 17, 2025 | 17.57 | 17.79 | 16.37 | 17.02 | 17.02 | -4.70% | 1,449,705 |
| Nov 14, 2025 | 17.02 | 18.92 | 16.80 | 17.86 | 17.86 | -0.56% | 1,332,006 |
| Nov 13, 2025 | 20.08 | 20.34 | 17.71 | 17.96 | 17.96 | -10.91% | 1,345,644 |
| Nov 12, 2025 | 20.49 | 20.85 | 19.64 | 20.16 | 20.16 | 0.32% | 1,002,545 |
| Nov 11, 2025 | 20.02 | 20.27 | 19.00 | 20.10 | 20.10 | -2.21% | 942,611 |
| Nov 10, 2025 | 20.31 | 20.99 | 19.48 | 20.55 | 20.55 | 9.60% | 1,679,487 |
| Nov 7, 2025 | 17.01 | 18.77 | 16.58 | 18.75 | 18.75 | 4.22% | 2,528,278 |
| Nov 6, 2025 | 23.26 | 23.50 | 17.91 | 17.99 | 17.99 | -22.42% | 3,075,120 |
| Nov 5, 2025 | 23.09 | 23.67 | 22.41 | 23.19 | 23.19 | 2.47% | 1,170,023 |
| Nov 4, 2025 | 23.02 | 23.80 | 22.06 | 22.63 | 22.63 | -8.68% | 1,576,251 |
| Nov 3, 2025 | 27.26 | 27.35 | 24.33 | 24.78 | 24.78 | -7.64% | 1,623,078 |
| Oct 31, 2025 | 27.72 | 28.44 | 25.88 | 26.83 | 26.83 | -3.21% | 1,566,571 |
| Oct 30, 2025 | 25.44 | 28.42 | 24.80 | 27.72 | 27.72 | 4.72% | 1,859,881 |
| Oct 29, 2025 | 24.14 | 27.20 | 23.54 | 26.47 | 26.47 | 8.39% | 1,649,046 |
| Oct 28, 2025 | 24.28 | 26.20 | 23.69 | 24.42 | 24.42 | 2.65% | 1,342,366 |
| Oct 27, 2025 | 26.00 | 26.09 | 23.35 | 23.79 | 23.79 | -6.08% | 1,256,939 |
| Oct 24, 2025 | 24.20 | 26.11 | 23.88 | 25.33 | 25.33 | 9.65% | 2,241,324 |
| Oct 23, 2025 | 22.38 | 23.69 | 21.80 | 23.10 | 23.10 | 8.60% | 1,798,666 |
| Oct 22, 2025 | 22.46 | 23.00 | 20.34 | 21.27 | 21.27 | -8.59% | 2,234,703 |
| Oct 21, 2025 | 25.64 | 25.75 | 22.64 | 23.27 | 23.27 | -10.77% | 2,122,485 |
| Oct 20, 2025 | 24.85 | 26.65 | 23.96 | 26.08 | 26.08 | 10.09% | 1,612,001 |
| Oct 17, 2025 | 25.46 | 26.33 | 23.12 | 23.69 | 23.69 | -10.30% | 2,748,559 |
| Oct 16, 2025 | 27.77 | 31.34 | 26.02 | 26.41 | 26.41 | -3.05% | 3,561,823 |
| Oct 15, 2025 | 28.28 | 29.20 | 24.75 | 27.24 | 27.24 | 6.03% | 3,325,716 |
| Oct 14, 2025 | 25.60 | 26.74 | 24.62 | 25.69 | 25.69 | -4.53% | 2,675,026 |
| Oct 13, 2025 | 22.79 | 27.59 | 22.79 | 26.91 | 26.91 | 21.88% | 4,006,951 |
| Oct 10, 2025 | 24.23 | 25.98 | 22.05 | 22.08 | 22.08 | -7.30% | 3,960,522 |
| Oct 9, 2025 | 23.89 | 24.37 | 22.05 | 23.82 | 23.82 | 3.16% | 2,120,053 |
| Oct 8, 2025 | 23.34 | 23.60 | 22.44 | 23.09 | 23.09 | -0.26% | 1,886,865 |
| Oct 7, 2025 | 23.17 | 23.74 | 21.40 | 23.15 | 23.15 | 2.07% | 2,385,381 |
| Oct 6, 2025 | 22.41 | 24.78 | 22.24 | 22.68 | 22.68 | 6.93% | 3,361,705 |
| Oct 3, 2025 | 21.43 | 23.00 | 20.61 | 21.21 | 21.21 | 1.34% | 2,972,558 |
| Oct 2, 2025 | 21.50 | 21.70 | 20.19 | 20.93 | 20.93 | 2.15% | 2,119,319 |
| Oct 1, 2025 | 20.88 | 21.12 | 19.73 | 20.49 | 20.49 | -3.39% | 2,217,907 |
| Sep 30, 2025 | 22.44 | 22.93 | 20.70 | 21.21 | 21.21 | -6.73% | 2,429,784 |
| Sep 29, 2025 | 22.62 | 23.37 | 21.25 | 22.74 | 22.74 | 6.06% | 3,741,179 |
| Sep 26, 2025 | 19.44 | 21.76 | 19.32 | 21.44 | 21.44 | 10.29% | 3,291,696 |
| Sep 25, 2025 | 17.62 | 19.88 | 17.08 | 19.44 | 19.44 | 4.18% | 3,118,540 |
| Sep 24, 2025 | 20.90 | 21.28 | 18.51 | 18.66 | 18.66 | -10.50% | 3,741,008 |
| Sep 23, 2025 | 20.43 | 21.70 | 19.91 | 20.85 | 20.85 | 3.47% | 3,997,325 |
| Sep 22, 2025 | 18.06 | 20.21 | 17.09 | 20.15 | 20.15 | 10.35% | 3,926,498 |
| Sep 19, 2025 | 15.16 | 18.45 | 15.16 | 18.26 | 18.26 | 20.61% | 5,573,800 |
| Sep 18, 2025 | 15.06 | 15.86 | 14.90 | 15.14 | 15.14 | 2.51% | 2,051,346 |
| Sep 17, 2025 | 15.14 | 15.27 | 14.23 | 14.77 | 14.77 | -2.57% | 2,043,733 |
| Sep 16, 2025 | 15.70 | 15.79 | 14.77 | 15.16 | 15.16 | -2.70% | 1,406,123 |
| Sep 15, 2025 | 14.01 | 15.70 | 13.83 | 15.58 | 15.58 | 11.52% | 2,442,314 |
| Sep 12, 2025 | 14.07 | 14.58 | 13.88 | 13.97 | 13.97 | -0.71% | 1,523,370 |
| Sep 11, 2025 | 13.73 | 14.25 | 13.59 | 14.07 | 14.07 | 1.96% | 1,183,823 |
| Sep 10, 2025 | 14.72 | 14.89 | 13.79 | 13.80 | 13.80 | -4.43% | 1,350,250 |
| Sep 9, 2025 | 14.34 | 14.96 | 14.05 | 14.44 | 14.44 | 0.91% | 1,067,291 |
| Sep 8, 2025 | 14.37 | 14.63 | 13.85 | 14.31 | 14.31 | 0.56% | 963,200 |
| Sep 5, 2025 | 14.30 | 14.50 | 13.67 | 14.23 | 14.23 | 0.78% | 884,888 |
| Sep 4, 2025 | 14.31 | 14.53 | 13.60 | 14.12 | 14.12 | -2.55% | 1,074,269 |
| Sep 3, 2025 | 15.26 | 15.34 | 14.33 | 14.49 | 14.49 | -4.23% | 789,720 |
| Sep 2, 2025 | 14.59 | 15.16 | 14.02 | 15.13 | 15.13 | - | 876,671 |
| Aug 29, 2025 | 15.52 | 15.83 | 14.67 | 15.13 | 15.13 | -2.64% | 1,047,081 |
| Aug 28, 2025 | 15.56 | 16.19 | 15.39 | 15.54 | 15.54 | -0.13% | 1,011,013 |
| Aug 27, 2025 | 15.88 | 15.92 | 15.45 | 15.56 | 15.56 | -1.89% | 852,335 |
| Aug 26, 2025 | 15.30 | 17.03 | 15.30 | 15.86 | 15.86 | 3.73% | 1,552,400 |
| Aug 25, 2025 | 15.35 | 15.81 | 14.81 | 15.29 | 15.29 | -0.39% | 1,051,784 |
| Aug 22, 2025 | 14.38 | 15.60 | 13.98 | 15.35 | 15.35 | 7.95% | 1,401,297 |
| Aug 21, 2025 | 13.92 | 14.24 | 13.68 | 14.22 | 14.22 | 3.95% | 1,225,126 |
| Aug 20, 2025 | 13.70 | 13.87 | 12.93 | 13.68 | 13.68 | -1.72% | 1,575,377 |
| Aug 19, 2025 | 15.25 | 15.34 | 13.90 | 13.92 | 13.92 | -9.08% | 1,511,590 |
| Aug 18, 2025 | 16.07 | 16.30 | 14.95 | 15.31 | 15.31 | -5.32% | 1,105,945 |
| Aug 15, 2025 | 16.40 | 16.60 | 14.91 | 16.17 | 16.17 | -0.80% | 1,520,388 |
| Aug 14, 2025 | 16.50 | 17.73 | 15.78 | 16.30 | 16.30 | -4.90% | 1,625,678 |
| Aug 13, 2025 | 17.39 | 18.80 | 16.68 | 17.14 | 17.14 | 0.18% | 2,951,011 |
| Aug 12, 2025 | 13.57 | 17.39 | 13.54 | 17.11 | 17.11 | 26.74% | 5,244,812 |
| Aug 11, 2025 | 14.00 | 14.40 | 13.43 | 13.50 | 13.50 | -1.96% | 998,845 |
| Aug 8, 2025 | 13.88 | 14.43 | 13.42 | 13.77 | 13.77 | -2.13% | 754,266 |
| Aug 7, 2025 | 14.75 | 14.87 | 13.48 | 14.07 | 14.07 | -4.02% | 1,002,676 |
| Aug 6, 2025 | 14.31 | 14.98 | 14.31 | 14.66 | 14.66 | 2.73% | 1,036,316 |
| Aug 5, 2025 | 14.26 | 14.96 | 13.77 | 14.27 | 14.27 | 0.63% | 1,168,682 |
| Aug 4, 2025 | 13.19 | 14.20 | 13.10 | 14.18 | 14.18 | 8.41% | 890,199 |
| Aug 1, 2025 | 12.95 | 13.35 | 12.52 | 13.08 | 13.08 | -2.97% | 986,472 |
| Jul 31, 2025 | 13.83 | 14.29 | 13.40 | 13.48 | 13.48 | -2.46% | 808,624 |
| Jul 30, 2025 | 13.51 | 14.49 | 13.46 | 13.82 | 13.82 | 1.25% | 954,379 |
| Jul 29, 2025 | 14.79 | 15.59 | 13.64 | 13.65 | 13.65 | -8.94% | 1,431,244 |
| Jul 28, 2025 | 15.17 | 15.33 | 14.26 | 14.99 | 14.99 | 1.56% | 855,429 |
| Jul 25, 2025 | 14.24 | 15.44 | 14.22 | 14.76 | 14.76 | -1.27% | 1,238,829 |
| Jul 24, 2025 | 13.84 | 15.20 | 13.75 | 14.95 | 14.95 | 8.02% | 2,212,631 |
| Jul 23, 2025 | 13.63 | 14.38 | 13.45 | 13.84 | 13.84 | 4.22% | 1,374,379 |
| Jul 22, 2025 | 13.20 | 13.45 | 12.58 | 13.28 | 13.28 | 0.45% | 1,356,974 |
| Jul 21, 2025 | 15.10 | 15.10 | 13.14 | 13.22 | 13.22 | -12.28% | 2,541,100 |
| Jul 18, 2025 | 15.20 | 15.67 | 14.82 | 15.07 | 15.07 | 1.21% | 1,694,479 |
| Jul 17, 2025 | 14.66 | 14.92 | 14.04 | 14.89 | 14.89 | 2.55% | 1,665,047 |