Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
8.80
+0.14 (1.62%)
Jun 29, 2026, 9:35 AM EDT - Market open
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.93 | 8.42 | 8.66 | 8.66 | -2.81% | 2,340,251 |
| Jun 25, 2026 | 9.25 | 9.31 | 8.75 | 8.91 | 8.91 | -1.76% | 690,072 |
| Jun 24, 2026 | 9.24 | 9.34 | 8.91 | 9.07 | 9.07 | -2.58% | 721,404 |
| Jun 23, 2026 | 9.35 | 10.28 | 9.28 | 9.31 | 9.31 | -6.43% | 792,484 |
| Jun 22, 2026 | 9.68 | 10.18 | 9.51 | 9.95 | 9.95 | 1.22% | 1,236,450 |
| Jun 18, 2026 | 9.69 | 9.88 | 9.37 | 9.83 | 9.83 | 5.81% | 1,367,440 |
| Jun 17, 2026 | 9.37 | 9.67 | 9.23 | 9.29 | 9.29 | 0.16% | 838,151 |
| Jun 16, 2026 | 9.98 | 10.10 | 9.26 | 9.28 | 9.28 | -6.97% | 952,163 |
| Jun 15, 2026 | 10.03 | 10.35 | 9.91 | 9.97 | 9.97 | 6.06% | 946,414 |
| Jun 12, 2026 | 9.35 | 9.83 | 9.26 | 9.40 | 9.40 | 2.62% | 1,291,659 |
| Jun 11, 2026 | 8.93 | 9.26 | 8.83 | 9.16 | 9.16 | 5.05% | 922,230 |
| Jun 10, 2026 | 9.01 | 9.23 | 8.68 | 8.72 | 8.72 | -4.80% | 1,060,230 |
| Jun 9, 2026 | 9.56 | 9.64 | 8.82 | 9.16 | 9.16 | -3.58% | 1,129,489 |
| Jun 8, 2026 | 10.13 | 10.21 | 9.35 | 9.50 | 9.50 | 0.90% | 1,098,478 |
| Jun 5, 2026 | 10.84 | 10.84 | 9.40 | 9.42 | 9.42 | -14.95% | 1,912,039 |
| Jun 4, 2026 | 10.87 | 11.26 | 10.82 | 11.07 | 11.07 | 0.91% | 794,833 |
| Jun 3, 2026 | 11.98 | 11.98 | 10.92 | 10.97 | 10.97 | -9.64% | 1,113,887 |
| Jun 2, 2026 | 11.57 | 12.69 | 11.45 | 12.14 | 12.14 | 5.02% | 1,605,932 |
| Jun 1, 2026 | 11.14 | 11.87 | 11.11 | 11.56 | 11.56 | 0.70% | 1,089,841 |
| May 29, 2026 | 11.50 | 11.64 | 10.89 | 11.48 | 11.48 | -0.95% | 886,650 |
| May 28, 2026 | 11.25 | 11.79 | 11.16 | 11.59 | 11.59 | 2.75% | 821,989 |
| May 27, 2026 | 11.62 | 11.62 | 11.22 | 11.28 | 11.28 | -2.67% | 710,426 |
| May 26, 2026 | 11.78 | 12.17 | 11.52 | 11.59 | 11.59 | 3.30% | 886,326 |
| May 22, 2026 | 11.58 | 11.95 | 11.19 | 11.22 | 11.22 | -1.67% | 864,946 |
| May 21, 2026 | 10.90 | 11.68 | 10.85 | 11.41 | 11.41 | 3.92% | 665,902 |
| May 20, 2026 | 10.65 | 11.19 | 10.46 | 10.98 | 10.98 | 5.58% | 981,918 |
| May 19, 2026 | 10.57 | 10.71 | 10.21 | 10.40 | 10.40 | -4.15% | 683,263 |
| May 18, 2026 | 11.51 | 11.56 | 10.63 | 10.85 | 10.85 | -5.12% | 834,581 |
| May 15, 2026 | 12.23 | 12.34 | 11.41 | 11.44 | 11.44 | -10.87% | 1,109,731 |
| May 14, 2026 | 12.85 | 13.08 | 12.23 | 12.83 | 12.83 | -0.62% | 644,102 |
| May 13, 2026 | 13.54 | 13.73 | 12.88 | 12.91 | 12.91 | -3.80% | 701,867 |
| May 12, 2026 | 13.89 | 13.90 | 12.90 | 13.42 | 13.42 | -5.56% | 968,749 |
| May 11, 2026 | 13.29 | 14.85 | 13.06 | 14.21 | 14.21 | 5.81% | 1,093,633 |
| May 8, 2026 | 13.81 | 13.89 | 13.13 | 13.43 | 13.43 | -1.40% | 832,196 |
| May 7, 2026 | 14.21 | 14.50 | 13.51 | 13.62 | 13.62 | -4.95% | 940,688 |
| May 6, 2026 | 13.12 | 14.36 | 12.87 | 14.33 | 14.33 | 10.23% | 1,283,046 |
| May 5, 2026 | 12.61 | 13.09 | 12.53 | 13.00 | 13.00 | 4.84% | 718,780 |
| May 4, 2026 | 12.64 | 12.87 | 12.20 | 12.40 | 12.40 | -1.35% | 575,522 |
| May 1, 2026 | 12.85 | 13.17 | 12.45 | 12.57 | 12.57 | -3.68% | 724,653 |
| Apr 30, 2026 | 11.61 | 13.11 | 11.61 | 13.05 | 13.05 | 14.67% | 832,986 |
| Apr 29, 2026 | 12.64 | 12.64 | 11.26 | 11.38 | 11.38 | -9.25% | 780,187 |
| Apr 28, 2026 | 12.63 | 13.05 | 12.25 | 12.54 | 12.54 | -4.49% | 714,921 |
| Apr 27, 2026 | 12.64 | 13.29 | 12.59 | 13.13 | 13.13 | 4.12% | 770,460 |
| Apr 24, 2026 | 13.31 | 13.40 | 12.49 | 12.61 | 12.61 | -3.00% | 839,547 |
| Apr 23, 2026 | 13.70 | 14.20 | 12.68 | 13.00 | 13.00 | -4.83% | 1,119,373 |
| Apr 22, 2026 | 13.03 | 13.69 | 12.91 | 13.66 | 13.66 | 8.33% | 825,998 |
| Apr 21, 2026 | 13.21 | 13.44 | 12.46 | 12.61 | 12.61 | -2.47% | 1,158,054 |
| Apr 20, 2026 | 12.45 | 12.95 | 12.20 | 12.93 | 12.93 | 1.65% | 765,322 |
| Apr 17, 2026 | 12.36 | 13.13 | 12.23 | 12.72 | 12.72 | 6.18% | 1,170,675 |
| Apr 16, 2026 | 12.77 | 12.95 | 11.67 | 11.98 | 11.98 | -1.32% | 877,664 |
| Apr 15, 2026 | 12.21 | 12.63 | 11.80 | 12.14 | 12.14 | 2.45% | 1,093,875 |
| Apr 14, 2026 | 12.12 | 12.50 | 11.62 | 11.85 | 11.85 | 3.40% | 1,114,671 |
| Apr 13, 2026 | 10.75 | 11.49 | 10.45 | 11.46 | 11.46 | 5.62% | 589,270 |
| Apr 10, 2026 | 10.82 | 11.37 | 10.75 | 10.85 | 10.85 | 0.84% | 453,045 |
| Apr 9, 2026 | 11.00 | 11.13 | 10.61 | 10.76 | 10.76 | -3.93% | 494,371 |
| Apr 8, 2026 | 11.40 | 11.60 | 10.79 | 11.20 | 11.20 | 8.53% | 809,141 |
| Apr 7, 2026 | 10.33 | 10.52 | 9.91 | 10.32 | 10.32 | -1.99% | 579,402 |
| Apr 6, 2026 | 11.10 | 11.26 | 10.44 | 10.53 | 10.53 | -5.05% | 487,091 |
| Apr 2, 2026 | 10.04 | 11.38 | 10.04 | 11.09 | 11.09 | 4.43% | 642,706 |
| Apr 1, 2026 | 11.35 | 11.50 | 10.59 | 10.62 | 10.62 | -0.38% | 970,549 |
| Mar 31, 2026 | 10.15 | 10.68 | 10.08 | 10.66 | 10.66 | 8.22% | 1,065,437 |
| Mar 30, 2026 | 10.70 | 10.74 | 9.78 | 9.85 | 9.85 | -7.94% | 1,081,283 |
| Mar 27, 2026 | 10.88 | 11.33 | 10.68 | 10.70 | 10.70 | -2.55% | 642,382 |
| Mar 26, 2026 | 10.84 | 11.25 | 10.81 | 10.98 | 10.98 | -2.83% | 467,113 |
| Mar 25, 2026 | 11.25 | 11.53 | 11.04 | 11.30 | 11.30 | 3.29% | 890,648 |
| Mar 24, 2026 | 10.50 | 11.15 | 10.48 | 10.94 | 10.94 | 2.05% | 681,203 |
| Mar 23, 2026 | 10.23 | 10.86 | 10.23 | 10.72 | 10.72 | 3.68% | 1,218,434 |
| Mar 20, 2026 | 10.58 | 10.68 | 10.03 | 10.34 | 10.34 | -2.77% | 1,745,608 |
| Mar 19, 2026 | 10.73 | 10.83 | 10.03 | 10.64 | 10.64 | -3.14% | 1,055,189 |
| Mar 18, 2026 | 11.52 | 11.52 | 10.98 | 10.98 | 10.98 | -4.85% | 675,000 |
| Mar 17, 2026 | 11.83 | 12.07 | 11.29 | 11.54 | 11.54 | 0.79% | 674,060 |
| Mar 16, 2026 | 11.55 | 11.82 | 11.30 | 11.45 | 11.45 | 0.62% | 657,331 |
| Mar 13, 2026 | 11.87 | 12.25 | 11.31 | 11.38 | 11.38 | -3.64% | 565,516 |
| Mar 12, 2026 | 11.87 | 12.02 | 11.39 | 11.81 | 11.81 | -2.64% | 733,717 |
| Mar 11, 2026 | 11.92 | 12.29 | 11.89 | 12.13 | 12.13 | 0.25% | 897,710 |
| Mar 10, 2026 | 11.73 | 12.48 | 11.73 | 12.10 | 12.10 | 3.60% | 1,136,344 |
| Mar 9, 2026 | 11.19 | 11.74 | 10.89 | 11.68 | 11.68 | 2.01% | 1,630,088 |
| Mar 6, 2026 | 11.70 | 12.49 | 11.35 | 11.45 | 11.45 | -5.76% | 1,038,601 |
| Mar 5, 2026 | 12.53 | 12.75 | 11.70 | 12.15 | 12.15 | -5.30% | 668,991 |
| Mar 4, 2026 | 12.65 | 13.03 | 12.44 | 12.83 | 12.83 | 2.72% | 723,576 |
| Mar 3, 2026 | 12.21 | 12.60 | 11.35 | 12.49 | 12.49 | -3.63% | 1,395,457 |
| Mar 2, 2026 | 12.50 | 13.32 | 12.28 | 12.96 | 12.96 | 0.23% | 907,718 |
| Feb 27, 2026 | 13.30 | 13.48 | 12.80 | 12.93 | 12.93 | -6.78% | 959,083 |
| Feb 26, 2026 | 13.77 | 14.00 | 13.10 | 13.87 | 13.87 | 0.65% | 786,998 |
| Feb 25, 2026 | 13.18 | 13.93 | 12.98 | 13.78 | 13.78 | 5.84% | 723,442 |
| Feb 24, 2026 | 12.46 | 13.05 | 12.06 | 13.02 | 13.02 | 4.33% | 714,695 |
| Feb 23, 2026 | 12.61 | 13.00 | 12.24 | 12.48 | 12.48 | -3.11% | 773,869 |
| Feb 20, 2026 | 13.15 | 13.57 | 12.69 | 12.88 | 12.88 | -4.02% | 545,313 |
| Feb 19, 2026 | 13.02 | 13.48 | 12.71 | 13.42 | 13.42 | 1.59% | 427,316 |
| Feb 18, 2026 | 13.27 | 13.82 | 12.87 | 13.21 | 13.21 | - | 518,208 |
| Feb 17, 2026 | 13.05 | 13.52 | 12.53 | 13.21 | 13.21 | 1.30% | 523,917 |
| Feb 13, 2026 | 12.63 | 13.58 | 12.60 | 13.04 | 13.04 | 3.33% | 742,013 |
| Feb 12, 2026 | 13.56 | 13.74 | 12.57 | 12.62 | 12.62 | -6.24% | 1,003,392 |
| Feb 11, 2026 | 14.34 | 14.57 | 13.08 | 13.46 | 13.46 | -4.47% | 917,013 |
| Feb 10, 2026 | 14.65 | 14.76 | 13.93 | 14.09 | 14.09 | -4.73% | 594,477 |
| Feb 9, 2026 | 14.61 | 15.11 | 14.30 | 14.79 | 14.79 | -1.00% | 689,871 |
| Feb 6, 2026 | 14.10 | 15.15 | 13.73 | 14.94 | 14.94 | 10.58% | 1,098,379 |
| Feb 5, 2026 | 13.72 | 14.11 | 13.26 | 13.51 | 13.51 | -5.46% | 1,039,807 |
| Feb 4, 2026 | 16.39 | 16.52 | 13.50 | 14.29 | 14.29 | -14.99% | 1,374,296 |
| Feb 3, 2026 | 15.60 | 17.04 | 15.51 | 16.81 | 16.81 | 12.22% | 1,092,371 |