Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
2.685
-0.015 (-0.56%)
At close: Mar 9, 2026, 4:00 PM EDT
2.740
+0.055 (2.05%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.68 | 2.74 | 2.56 | 2.64 | - | -2.22% | 40,547 |
| Mar 6, 2026 | 2.76 | 2.76 | 2.65 | 2.70 | 2.70 | -1.10% | 16,921 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.64 | 2.73 | 2.73 | -3.19% | 23,232 |
| Mar 4, 2026 | 2.75 | 2.85 | 2.70 | 2.82 | 2.82 | 4.06% | 17,461 |
| Mar 3, 2026 | 2.63 | 2.77 | 2.55 | 2.71 | 2.71 | 1.12% | 29,650 |
| Mar 2, 2026 | 2.79 | 2.83 | 2.65 | 2.68 | 2.68 | -4.96% | 36,043 |
| Feb 27, 2026 | 2.78 | 2.97 | 2.75 | 2.82 | 2.82 | -0.70% | 73,755 |
| Feb 26, 2026 | 2.84 | 3.00 | 2.76 | 2.84 | 2.84 | -1.05% | 133,645 |
| Feb 25, 2026 | 2.48 | 3.09 | 2.48 | 2.87 | 2.87 | 11.67% | 215,501 |
| Feb 24, 2026 | 2.55 | 2.60 | 2.52 | 2.57 | 2.57 | 0.39% | 19,248 |
| Feb 23, 2026 | 2.55 | 2.73 | 2.45 | 2.56 | 2.56 | -1.92% | 69,451 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.56 | 2.61 | 2.61 | -5.78% | 61,675 |
| Feb 19, 2026 | 2.77 | 2.84 | 2.61 | 2.77 | 2.77 | -1.07% | 35,433 |
| Feb 18, 2026 | 2.78 | 2.88 | 2.75 | 2.80 | 2.80 | 2.23% | 19,242 |
| Feb 17, 2026 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 1.44% | 22,783 |
| Feb 13, 2026 | 2.73 | 2.77 | 2.62 | 2.70 | 2.70 | 0.37% | 30,727 |
| Feb 12, 2026 | 2.81 | 2.88 | 2.63 | 2.69 | 2.69 | -5.61% | 35,074 |
| Feb 11, 2026 | 2.93 | 2.96 | 2.75 | 2.85 | 2.85 | -2.06% | 25,284 |
| Feb 10, 2026 | 2.80 | 2.98 | 2.71 | 2.91 | 2.91 | 7.38% | 49,797 |
| Feb 9, 2026 | 2.64 | 2.79 | 2.61 | 2.71 | 2.71 | 2.65% | 19,839 |
| Feb 6, 2026 | 2.59 | 2.67 | 2.58 | 2.64 | 2.64 | 3.13% | 44,990 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.53 | 2.56 | 2.56 | -13.22% | 118,090 |
| Feb 4, 2026 | 3.09 | 3.10 | 2.90 | 2.95 | 2.95 | -3.59% | 50,597 |
| Feb 3, 2026 | 3.10 | 3.20 | 2.94 | 3.06 | 3.06 | - | 69,371 |
| Feb 2, 2026 | 3.11 | 3.17 | 3.00 | 3.06 | 3.06 | -2.86% | 27,736 |
| Jan 30, 2026 | 3.12 | 3.27 | 2.96 | 3.15 | 3.15 | 1.29% | 91,920 |
| Jan 29, 2026 | 3.11 | 3.20 | 2.96 | 3.11 | 3.11 | -1.89% | 75,678 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.10 | 3.17 | 3.17 | -4.23% | 36,674 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.16 | 3.31 | 3.31 | -1.49% | 78,656 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -2.89% | 43,673 |
| Jan 23, 2026 | 3.53 | 3.59 | 3.41 | 3.46 | 3.46 | -1.98% | 22,553 |
| Jan 22, 2026 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 4.13% | 47,027 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.32 | 3.39 | 3.39 | -5.57% | 60,113 |
| Jan 20, 2026 | 3.38 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 126,383 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.36 | 3.42 | 3.42 | -2.56% | 46,208 |
| Jan 15, 2026 | 3.54 | 3.56 | 3.44 | 3.51 | 3.51 | -0.85% | 13,583 |
| Jan 14, 2026 | 3.35 | 3.55 | 3.33 | 3.54 | 3.54 | 8.59% | 51,900 |
| Jan 13, 2026 | 3.40 | 3.41 | 3.22 | 3.26 | 3.26 | -2.98% | 30,080 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -3.72% | 52,243 |
| Jan 9, 2026 | 3.37 | 3.60 | 3.35 | 3.49 | 3.49 | 2.95% | 52,926 |
| Jan 8, 2026 | 3.37 | 3.53 | 3.31 | 3.39 | 3.39 | -0.59% | 14,321 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.16% | 46,906 |
| Jan 6, 2026 | 3.29 | 3.56 | 3.23 | 3.45 | 3.45 | 6.15% | 62,251 |
| Jan 5, 2026 | 3.17 | 3.28 | 3.11 | 3.25 | 3.25 | 4.50% | 59,248 |
| Jan 2, 2026 | 3.01 | 3.11 | 2.90 | 3.11 | 3.11 | 2.64% | 100,303 |
| Dec 31, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | 3.03 | -0.98% | 84,865 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.04 | 3.06 | 3.06 | -10.26% | 106,875 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.38 | 3.41 | 3.41 | -2.01% | 55,480 |
| Dec 26, 2025 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 4.19% | 49,717 |
| Dec 24, 2025 | 3.50 | 3.56 | 3.34 | 3.34 | 3.34 | -4.57% | 27,798 |
| Dec 23, 2025 | 3.56 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 34,863 |
| Dec 22, 2025 | 3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 10.43% | 71,065 |
| Dec 19, 2025 | 3.26 | 3.47 | 3.25 | 3.26 | 3.26 | 0.62% | 40,096 |
| Dec 18, 2025 | 3.20 | 3.47 | 3.20 | 3.24 | 3.24 | 1.57% | 53,678 |
| Dec 17, 2025 | 3.30 | 3.49 | 3.19 | 3.19 | 3.19 | -4.20% | 61,067 |
| Dec 16, 2025 | 3.32 | 3.41 | 3.25 | 3.33 | 3.33 | -1.19% | 70,744 |
| Dec 15, 2025 | 3.61 | 3.67 | 3.33 | 3.37 | 3.37 | -6.39% | 70,760 |
| Dec 12, 2025 | 3.74 | 3.78 | 3.59 | 3.60 | 3.60 | -3.74% | 25,574 |
| Dec 11, 2025 | 3.84 | 3.98 | 3.72 | 3.74 | 3.74 | -2.09% | 52,596 |
| Dec 10, 2025 | 3.85 | 3.90 | 3.72 | 3.82 | 3.82 | -1.55% | 47,908 |
| Dec 9, 2025 | 3.87 | 4.00 | 3.82 | 3.88 | 3.88 | 0.78% | 53,442 |
| Dec 8, 2025 | 3.79 | 3.98 | 3.52 | 3.85 | 3.85 | 2.67% | 51,058 |
| Dec 5, 2025 | 3.80 | 3.90 | 3.62 | 3.75 | 3.75 | -0.53% | 70,569 |
| Dec 4, 2025 | 3.61 | 3.77 | 3.53 | 3.77 | 3.77 | 6.50% | 46,560 |
| Dec 3, 2025 | 3.48 | 3.61 | 3.34 | 3.54 | 3.54 | 2.02% | 279,877 |
| Dec 2, 2025 | 3.52 | 3.72 | 3.42 | 3.47 | 3.47 | -1.14% | 35,316 |
| Dec 1, 2025 | 3.58 | 3.64 | 3.45 | 3.51 | 3.51 | -3.04% | 22,610 |
| Nov 28, 2025 | 3.82 | 3.87 | 3.61 | 3.62 | 3.62 | -4.74% | 54,387 |
| Nov 26, 2025 | 3.93 | 3.93 | 3.67 | 3.80 | 3.80 | -0.78% | 75,859 |
| Nov 25, 2025 | 3.46 | 3.84 | 3.43 | 3.83 | 3.83 | 13.65% | 108,352 |
| Nov 24, 2025 | 3.29 | 3.49 | 3.22 | 3.37 | 3.37 | 11.59% | 164,877 |
| Nov 21, 2025 | 3.00 | 3.23 | 2.86 | 3.02 | 3.02 | 0.67% | 85,263 |
| Nov 20, 2025 | 3.23 | 3.42 | 3.00 | 3.00 | 3.00 | -8.26% | 67,950 |
| Nov 19, 2025 | 3.21 | 3.41 | 3.16 | 3.27 | 3.27 | 1.87% | 58,687 |
| Nov 18, 2025 | 3.28 | 3.39 | 3.16 | 3.21 | 3.21 | -4.46% | 40,554 |
| Nov 17, 2025 | 3.44 | 3.55 | 3.20 | 3.36 | 3.36 | -0.59% | 58,455 |
| Nov 14, 2025 | 3.37 | 3.53 | 3.36 | 3.38 | 3.38 | -2.31% | 34,227 |
| Nov 13, 2025 | 3.58 | 3.70 | 3.40 | 3.46 | 3.46 | -0.57% | 59,061 |
| Nov 12, 2025 | 3.55 | 3.60 | 3.45 | 3.48 | 3.48 | -1.69% | 62,833 |
| Nov 11, 2025 | 3.51 | 3.60 | 3.42 | 3.54 | 3.54 | -0.28% | 28,332 |
| Nov 10, 2025 | 3.66 | 3.69 | 3.50 | 3.55 | 3.55 | 3.80% | 71,864 |
| Nov 7, 2025 | 3.26 | 3.51 | 3.02 | 3.42 | 3.42 | 1.79% | 93,490 |
| Nov 6, 2025 | 3.53 | 3.58 | 3.36 | 3.36 | 3.36 | -5.35% | 96,510 |
| Nov 5, 2025 | 3.59 | 3.70 | 3.53 | 3.55 | 3.55 | -2.20% | 88,363 |
| Nov 4, 2025 | 3.75 | 3.91 | 3.55 | 3.63 | 3.63 | -4.97% | 93,727 |
| Nov 3, 2025 | 3.96 | 4.00 | 3.80 | 3.82 | 3.82 | -4.74% | 54,479 |
| Oct 31, 2025 | 3.93 | 4.09 | 3.85 | 4.01 | 4.01 | 1.01% | 32,316 |
| Oct 30, 2025 | 3.81 | 4.07 | 3.81 | 3.97 | 3.97 | 3.93% | 78,896 |
| Oct 29, 2025 | 3.90 | 3.95 | 3.75 | 3.82 | 3.82 | -4.02% | 117,243 |
| Oct 28, 2025 | 4.03 | 4.11 | 3.80 | 3.98 | 3.98 | -1.73% | 290,247 |
| Oct 27, 2025 | 4.19 | 4.28 | 3.91 | 4.05 | 4.05 | -0.74% | 423,528 |
| Oct 24, 2025 | 3.88 | 4.20 | 3.77 | 4.08 | 4.08 | 10.27% | 123,962 |
| Oct 23, 2025 | 3.88 | 3.96 | 3.70 | 3.70 | 3.70 | -4.88% | 80,346 |
| Oct 22, 2025 | 4.11 | 4.34 | 3.80 | 3.89 | 3.89 | -2.14% | 127,322 |
| Oct 21, 2025 | 4.06 | 4.12 | 3.93 | 3.98 | 3.98 | -3.40% | 101,166 |
| Oct 20, 2025 | 4.03 | 4.22 | 3.95 | 4.12 | 4.12 | 3.65% | 91,738 |
| Oct 17, 2025 | 4.21 | 4.27 | 3.89 | 3.97 | 3.97 | -8.10% | 211,852 |
| Oct 16, 2025 | 4.45 | 4.58 | 4.21 | 4.32 | 4.32 | -2.26% | 85,357 |
| Oct 15, 2025 | 4.35 | 4.49 | 4.29 | 4.42 | 4.42 | 1.14% | 65,766 |
| Oct 14, 2025 | 4.40 | 4.45 | 4.07 | 4.37 | 4.37 | -0.91% | 70,318 |