Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.860
+0.190 (5.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.63 | 3.93 | 3.60 | 3.86 | 3.86 | 5.18% | 147,048 |
| Jun 25, 2026 | 3.95 | 4.09 | 3.55 | 3.67 | 3.67 | -7.09% | 187,201 |
| Jun 24, 2026 | 3.80 | 4.03 | 3.76 | 3.95 | 3.95 | 3.13% | 296,215 |
| Jun 23, 2026 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | -1.29% | 58,542 |
| Jun 22, 2026 | 3.84 | 4.10 | 3.77 | 3.88 | 3.88 | 2.37% | 104,435 |
| Jun 18, 2026 | 3.92 | 4.00 | 3.70 | 3.79 | 3.79 | -2.57% | 209,028 |
| Jun 17, 2026 | 3.91 | 4.12 | 3.82 | 3.89 | 3.89 | -0.51% | 257,783 |
| Jun 16, 2026 | 3.68 | 3.96 | 3.68 | 3.91 | 3.91 | 5.96% | 214,348 |
| Jun 15, 2026 | 3.98 | 4.10 | 3.62 | 3.69 | 3.69 | -4.90% | 197,652 |
| Jun 12, 2026 | 4.05 | 4.12 | 3.86 | 3.88 | 3.88 | -4.67% | 133,564 |
| Jun 11, 2026 | 3.92 | 4.12 | 3.82 | 4.07 | 4.07 | 4.90% | 156,063 |
| Jun 10, 2026 | 3.78 | 4.13 | 3.75 | 3.88 | 3.88 | 1.84% | 152,287 |
| Jun 9, 2026 | 3.79 | 4.20 | 3.60 | 3.81 | 3.81 | 1.60% | 287,658 |
| Jun 8, 2026 | 3.66 | 4.07 | 3.50 | 3.75 | 3.75 | 4.46% | 379,591 |
| Jun 5, 2026 | 3.85 | 3.85 | 3.50 | 3.59 | 3.59 | -5.28% | 249,429 |
| Jun 4, 2026 | 3.44 | 3.89 | 3.36 | 3.79 | 3.79 | 11.47% | 358,281 |
| Jun 3, 2026 | 3.77 | 3.77 | 3.26 | 3.40 | 3.40 | -9.09% | 192,131 |
| Jun 2, 2026 | 3.85 | 3.98 | 3.52 | 3.74 | 3.74 | - | 253,669 |
| Jun 1, 2026 | 3.52 | 3.78 | 3.41 | 3.74 | 3.74 | 4.18% | 198,238 |
| May 29, 2026 | 3.50 | 3.60 | 3.33 | 3.59 | 3.59 | 2.57% | 116,546 |
| May 28, 2026 | 3.31 | 3.74 | 3.19 | 3.50 | 3.50 | 5.74% | 323,409 |
| May 27, 2026 | 3.35 | 3.48 | 3.16 | 3.31 | 3.31 | -2.07% | 148,384 |
| May 26, 2026 | 3.53 | 3.70 | 3.34 | 3.38 | 3.38 | -3.43% | 224,585 |
| May 22, 2026 | 3.38 | 3.60 | 3.34 | 3.50 | 3.50 | 5.42% | 450,890 |
| May 21, 2026 | 3.14 | 3.45 | 3.03 | 3.32 | 3.32 | 4.73% | 245,308 |
| May 20, 2026 | 3.16 | 3.32 | 3.04 | 3.17 | 3.17 | 2.59% | 351,683 |
| May 19, 2026 | 3.07 | 3.13 | 2.90 | 3.09 | 3.09 | 3.00% | 118,216 |
| May 18, 2026 | 2.95 | 3.08 | 2.83 | 3.00 | 3.00 | -4.46% | 375,619 |
| May 15, 2026 | 3.29 | 3.29 | 2.80 | 3.14 | 3.14 | 0.32% | 557,720 |
| May 14, 2026 | 2.55 | 3.24 | 2.43 | 3.13 | 3.13 | 24.70% | 1,261,209 |
| May 13, 2026 | 2.05 | 2.65 | 2.02 | 2.51 | 2.51 | 21.84% | 912,577 |
| May 12, 2026 | 2.05 | 2.16 | 2.00 | 2.06 | 2.06 | -1.44% | 151,780 |
| May 11, 2026 | 2.10 | 2.14 | 2.05 | 2.09 | 2.09 | -0.48% | 131,468 |
| May 8, 2026 | 2.06 | 2.15 | 2.04 | 2.10 | 2.10 | 2.94% | 118,011 |
| May 7, 2026 | 2.14 | 2.19 | 2.03 | 2.04 | 2.04 | -4.67% | 104,262 |
| May 6, 2026 | 2.12 | 2.18 | 2.05 | 2.14 | 2.14 | -0.93% | 130,761 |
| May 5, 2026 | 2.19 | 2.30 | 2.11 | 2.16 | 2.16 | -3.14% | 202,270 |
| May 4, 2026 | 2.10 | 2.33 | 2.08 | 2.23 | 2.23 | 5.19% | 142,233 |
| May 1, 2026 | 2.07 | 2.19 | 1.96 | 2.12 | 2.12 | 3.41% | 259,274 |
| Apr 30, 2026 | 2.09 | 2.20 | 1.97 | 2.05 | 2.05 | 3.54% | 183,456 |
| Apr 29, 2026 | 2.28 | 2.39 | 1.97 | 1.98 | 1.98 | -11.61% | 210,584 |
| Apr 28, 2026 | 2.42 | 2.45 | 2.16 | 2.24 | 2.24 | -8.94% | 290,094 |
| Apr 27, 2026 | 2.35 | 2.55 | 2.34 | 2.46 | 2.46 | - | 181,412 |
| Apr 24, 2026 | 2.30 | 2.61 | 2.22 | 2.46 | 2.46 | 6.49% | 236,802 |
| Apr 23, 2026 | 2.67 | 2.67 | 2.21 | 2.31 | 2.31 | -13.81% | 288,291 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.51 | 2.68 | 2.68 | - | 216,664 |
| Apr 21, 2026 | 2.78 | 2.82 | 2.54 | 2.68 | 2.68 | -2.90% | 205,942 |
| Apr 20, 2026 | 2.38 | 2.80 | 2.38 | 2.76 | 2.76 | 10.84% | 244,448 |
| Apr 17, 2026 | 2.70 | 2.74 | 2.32 | 2.49 | 2.49 | -1.97% | 230,655 |
| Apr 16, 2026 | 2.48 | 2.82 | 2.43 | 2.54 | 2.54 | 4.96% | 738,249 |
| Apr 15, 2026 | 2.35 | 2.46 | 2.22 | 2.42 | 2.42 | 3.86% | 217,829 |
| Apr 14, 2026 | 2.21 | 2.37 | 2.16 | 2.33 | 2.33 | 4.95% | 287,019 |
| Apr 13, 2026 | 1.92 | 2.22 | 1.85 | 2.22 | 2.22 | 12.69% | 283,260 |
| Apr 10, 2026 | 1.92 | 2.01 | 1.86 | 1.97 | 1.97 | 5.35% | 402,454 |
| Apr 9, 2026 | 1.88 | 1.97 | 1.85 | 1.87 | 1.87 | -3.61% | 267,408 |
| Apr 8, 2026 | 1.80 | 1.97 | 1.76 | 1.94 | 1.94 | 10.23% | 359,529 |
| Apr 7, 2026 | 1.61 | 1.79 | 1.52 | 1.76 | 1.76 | 8.64% | 296,186 |
| Apr 6, 2026 | 1.60 | 1.64 | 1.50 | 1.62 | 1.62 | - | 341,730 |
| Apr 2, 2026 | 1.37 | 1.78 | 1.36 | 1.62 | 1.62 | 14.08% | 1,302,790 |
| Apr 1, 2026 | 1.50 | 1.62 | 1.36 | 1.42 | 1.42 | 3.65% | 1,262,397 |
| Mar 31, 2026 | 1.38 | 2.11 | 1.32 | 1.37 | 1.37 | 10.93% | 14,884,711 |
| Mar 30, 2026 | 1.27 | 1.45 | 1.17 | 1.24 | 1.24 | 10.27% | 3,877,835 |
| Mar 27, 2026 | 2.23 | 2.40 | 1.11 | 1.12 | 1.12 | -46.41% | 7,443,060 |
| Mar 26, 2026 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -5.86% | 31,920 |
| Mar 25, 2026 | 2.24 | 2.41 | 2.18 | 2.22 | 2.22 | -0.45% | 28,545 |
| Mar 24, 2026 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 29,215 |
| Mar 23, 2026 | 2.13 | 2.40 | 2.11 | 2.24 | 2.24 | 5.16% | 23,346 |
| Mar 20, 2026 | 2.16 | 2.18 | 2.03 | 2.13 | 2.13 | -1.39% | 44,972 |
| Mar 19, 2026 | 2.21 | 2.28 | 2.11 | 2.16 | 2.16 | -5.68% | 70,221 |
| Mar 18, 2026 | 2.35 | 2.36 | 2.24 | 2.29 | 2.29 | -1.72% | 22,425 |
| Mar 17, 2026 | 2.45 | 2.46 | 2.31 | 2.33 | 2.33 | -3.32% | 39,025 |
| Mar 16, 2026 | 2.44 | 2.55 | 2.34 | 2.41 | 2.41 | 0.84% | 23,453 |
| Mar 13, 2026 | 2.54 | 2.60 | 2.34 | 2.39 | 2.39 | -5.53% | 61,026 |
| Mar 12, 2026 | 2.68 | 2.68 | 2.51 | 2.53 | 2.53 | -6.30% | 65,118 |
| Mar 11, 2026 | 2.71 | 2.75 | 2.60 | 2.70 | 2.70 | -2.17% | 31,802 |
| Mar 10, 2026 | 2.73 | 2.80 | 2.70 | 2.76 | 2.76 | 0.73% | 22,003 |
| Mar 9, 2026 | 2.68 | 2.74 | 2.56 | 2.74 | 2.74 | 1.48% | 45,349 |
| Mar 6, 2026 | 2.76 | 2.76 | 2.65 | 2.70 | 2.70 | -1.10% | 17,492 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.64 | 2.73 | 2.73 | -3.19% | 23,412 |
| Mar 4, 2026 | 2.75 | 2.85 | 2.70 | 2.82 | 2.82 | 4.06% | 17,471 |
| 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% | 39,143 |
| Feb 27, 2026 | 2.78 | 2.97 | 2.75 | 2.82 | 2.82 | -0.70% | 73,873 |
| 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% | 219,864 |
| Feb 24, 2026 | 2.55 | 2.60 | 2.52 | 2.57 | 2.57 | 0.39% | 19,268 |
| Feb 23, 2026 | 2.55 | 2.73 | 2.45 | 2.56 | 2.56 | -1.92% | 69,452 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.56 | 2.61 | 2.61 | -5.78% | 61,689 |
| 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 | 2.22% | 19,252 |
| Feb 17, 2026 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 1.46% | 22,783 |
| Feb 13, 2026 | 2.73 | 2.77 | 2.62 | 2.70 | 2.70 | 0.37% | 30,735 |
| Feb 12, 2026 | 2.81 | 2.88 | 2.63 | 2.69 | 2.69 | -5.61% | 35,274 |
| 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% | 45,492 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.53 | 2.56 | 2.56 | -13.22% | 118,229 |
| 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 | - | 69,372 |