Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
11.32
-1.15 (-9.22%)
At close: Feb 21, 2025, 4:00 PM
11.18
-0.14 (-1.24%)
After-hours: Feb 21, 2025, 7:55 PM EST
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.85 | 13.73 | 11.26 | 11.32 | 11.32 | -9.22% | 2,643,413 |
| Feb 20, 2025 | 12.70 | 12.86 | 11.81 | 12.47 | 12.47 | -3.86% | 1,850,295 |
| Feb 19, 2025 | 13.55 | 14.38 | 12.65 | 12.97 | 12.97 | -3.78% | 2,317,062 |
| Feb 18, 2025 | 14.43 | 15.58 | 12.83 | 13.48 | 13.48 | -0.59% | 3,211,281 |
| Feb 14, 2025 | 15.30 | 16.90 | 13.38 | 13.56 | 13.56 | -10.73% | 4,895,743 |
| Feb 13, 2025 | 14.80 | 15.19 | 13.29 | 15.19 | 15.19 | 4.04% | 4,308,830 |
| Feb 12, 2025 | 10.31 | 14.66 | 10.31 | 14.60 | 14.60 | 34.69% | 7,874,541 |
| Feb 11, 2025 | 11.50 | 12.28 | 10.57 | 10.84 | 10.84 | -7.11% | 2,977,349 |
| Feb 10, 2025 | 12.06 | 12.60 | 11.01 | 11.67 | 11.67 | -3.79% | 3,642,960 |
| Feb 7, 2025 | 9.02 | 12.68 | 8.99 | 12.13 | 12.13 | 35.38% | 11,706,369 |
| Feb 6, 2025 | 9.69 | 9.89 | 8.55 | 8.96 | 8.96 | -5.39% | 2,112,690 |
| Feb 5, 2025 | 9.75 | 10.48 | 9.16 | 9.47 | 9.47 | -1.15% | 4,711,261 |
| Feb 4, 2025 | 9.38 | 9.82 | 8.70 | 9.58 | 9.58 | 3.01% | 2,719,634 |
| Feb 3, 2025 | 8.29 | 9.50 | 8.05 | 9.30 | 9.30 | 2.76% | 3,333,964 |
| Jan 31, 2025 | 8.94 | 9.96 | 8.40 | 9.05 | 9.05 | 3.31% | 4,991,390 |
| Jan 30, 2025 | 7.20 | 9.15 | 7.15 | 8.76 | 8.76 | 26.04% | 6,304,170 |
| Jan 29, 2025 | 7.08 | 7.69 | 6.75 | 6.95 | 6.95 | -3.61% | 2,105,367 |
| Jan 28, 2025 | 6.44 | 7.52 | 6.30 | 7.21 | 7.21 | 16.95% | 4,788,584 |
| Jan 27, 2025 | 7.00 | 7.66 | 6.00 | 6.17 | 6.17 | -23.23% | 3,395,111 |
| Jan 24, 2025 | 9.16 | 9.54 | 7.74 | 8.03 | 8.03 | -20.96% | 7,170,423 |
| Jan 23, 2025 | 6.80 | 10.45 | 6.50 | 10.16 | 10.16 | 41.11% | 14,433,647 |
| Jan 22, 2025 | 6.25 | 7.49 | 6.10 | 7.20 | 7.20 | 17.46% | 3,128,258 |
| Jan 21, 2025 | 5.83 | 6.25 | 5.63 | 6.13 | 6.13 | 7.73% | 1,144,388 |
| Jan 17, 2025 | 5.54 | 6.09 | 5.50 | 5.69 | 5.69 | 3.83% | 917,667 |
| Jan 16, 2025 | 5.40 | 5.49 | 5.12 | 5.48 | 5.48 | 2.05% | 430,178 |
| Jan 15, 2025 | 5.28 | 5.57 | 5.18 | 5.37 | 5.37 | 5.92% | 448,824 |
| Jan 14, 2025 | 5.35 | 5.49 | 5.01 | 5.07 | 5.07 | -2.31% | 551,938 |
| Jan 13, 2025 | 5.81 | 5.81 | 5.09 | 5.19 | 5.19 | -13.21% | 669,960 |
| Jan 10, 2025 | 5.34 | 6.03 | 5.21 | 5.98 | 5.98 | 10.54% | 1,020,403 |
| Jan 8, 2025 | 5.64 | 5.64 | 5.13 | 5.41 | 5.41 | -7.04% | 741,553 |
| Jan 7, 2025 | 6.31 | 6.33 | 5.57 | 5.82 | 5.82 | -8.63% | 1,101,249 |
| Jan 6, 2025 | 6.95 | 7.11 | 6.12 | 6.37 | 6.37 | -3.41% | 1,942,312 |
| Jan 3, 2025 | 5.27 | 6.85 | 5.13 | 6.60 | 6.60 | 29.31% | 2,583,125 |
| Jan 2, 2025 | 4.94 | 5.37 | 4.81 | 5.10 | 5.10 | 7.82% | 610,960 |
| Dec 31, 2024 | 4.95 | 5.10 | 4.51 | 4.73 | 4.73 | -5.40% | 867,614 |
| Dec 30, 2024 | 5.16 | 5.29 | 4.93 | 5.00 | 5.00 | -5.84% | 587,809 |
| Dec 27, 2024 | 5.74 | 5.74 | 5.05 | 5.31 | 5.31 | -5.85% | 914,687 |
| Dec 26, 2024 | 5.13 | 5.76 | 4.95 | 5.64 | 5.64 | 10.16% | 1,147,352 |
| Dec 24, 2024 | 4.64 | 5.14 | 4.45 | 5.12 | 5.12 | 12.04% | 472,483 |
| Dec 23, 2024 | 4.70 | 4.87 | 4.43 | 4.57 | 4.57 | -1.93% | 562,756 |
| Dec 20, 2024 | 4.40 | 4.79 | 4.37 | 4.66 | 4.66 | 2.87% | 383,098 |
| Dec 19, 2024 | 4.60 | 4.85 | 4.48 | 4.53 | 4.53 | 0.89% | 498,579 |
| Dec 18, 2024 | 4.90 | 5.50 | 4.46 | 4.49 | 4.49 | -5.67% | 1,649,248 |
| Dec 17, 2024 | 4.72 | 4.80 | 4.43 | 4.76 | 4.76 | 2.15% | 645,984 |
| Dec 16, 2024 | 4.70 | 4.94 | 4.52 | 4.66 | 4.66 | -2.10% | 634,381 |
| Dec 13, 2024 | 5.14 | 5.27 | 4.71 | 4.76 | 4.76 | -8.64% | 1,194,578 |
| Dec 12, 2024 | 5.64 | 5.76 | 5.17 | 5.21 | 5.21 | -8.92% | 569,717 |
| Dec 11, 2024 | 5.60 | 5.76 | 5.40 | 5.72 | 5.72 | 2.33% | 510,953 |
| Dec 10, 2024 | 5.42 | 5.65 | 5.38 | 5.59 | 5.59 | 1.82% | 438,001 |
| Dec 9, 2024 | 5.94 | 6.19 | 5.43 | 5.49 | 5.49 | -6.47% | 980,547 |
| Dec 6, 2024 | 5.72 | 6.22 | 5.61 | 5.87 | 5.87 | 2.89% | 849,029 |
| Dec 5, 2024 | 5.82 | 5.98 | 5.49 | 5.71 | 5.71 | -1.98% | 894,111 |
| Dec 4, 2024 | 6.01 | 6.04 | 5.60 | 5.82 | 5.82 | -1.27% | 813,193 |
| Dec 3, 2024 | 5.67 | 6.20 | 5.34 | 5.90 | 5.90 | 3.24% | 1,003,982 |
| Dec 2, 2024 | 6.65 | 6.78 | 5.70 | 5.71 | 5.71 | -12.69% | 1,442,505 |
| Nov 29, 2024 | 5.86 | 6.85 | 5.85 | 6.54 | 6.54 | 13.74% | 1,737,633 |
| Nov 27, 2024 | 5.83 | 6.00 | 5.50 | 5.75 | 5.75 | -0.69% | 1,012,771 |
| Nov 26, 2024 | 6.33 | 6.34 | 5.70 | 5.79 | 5.79 | -7.66% | 1,104,203 |
| Nov 25, 2024 | 6.39 | 6.63 | 6.06 | 6.27 | 6.27 | -0.48% | 1,257,873 |
| Nov 22, 2024 | 6.92 | 7.29 | 6.10 | 6.30 | 6.30 | -7.49% | 1,659,587 |
| Nov 21, 2024 | 6.48 | 6.91 | 5.84 | 6.81 | 6.81 | 6.24% | 2,103,465 |
| Nov 20, 2024 | 6.13 | 6.74 | 6.00 | 6.41 | 6.41 | 3.55% | 1,060,420 |
| Nov 19, 2024 | 6.50 | 6.56 | 5.98 | 6.19 | 6.19 | -6.35% | 1,384,284 |
| Nov 18, 2024 | 6.55 | 6.99 | 6.46 | 6.61 | 6.61 | 2.01% | 1,227,735 |
| Nov 15, 2024 | 7.25 | 7.25 | 6.31 | 6.48 | 6.48 | -11.60% | 1,575,290 |
| Nov 14, 2024 | 7.41 | 7.76 | 7.29 | 7.33 | 7.33 | -0.41% | 855,347 |
| Nov 13, 2024 | 8.75 | 9.20 | 7.30 | 7.36 | 7.36 | -12.85% | 1,760,371 |
| Nov 12, 2024 | 8.46 | 9.40 | 8.24 | 8.45 | 8.45 | -2.14% | 1,618,578 |
| Nov 11, 2024 | 9.01 | 9.11 | 7.71 | 8.63 | 8.63 | -3.90% | 1,594,769 |
| Nov 8, 2024 | 9.49 | 9.92 | 8.70 | 8.98 | 8.98 | -7.80% | 1,761,032 |
| Nov 7, 2024 | 8.32 | 10.10 | 8.32 | 9.74 | 9.74 | 17.35% | 2,560,088 |
| Nov 6, 2024 | 8.66 | 8.96 | 7.91 | 8.30 | 8.30 | 2.34% | 1,710,864 |
| Nov 5, 2024 | 7.21 | 8.19 | 7.15 | 8.11 | 8.11 | 13.51% | 2,000,453 |
| Nov 4, 2024 | 7.23 | 7.65 | 6.65 | 7.15 | 7.15 | -1.31% | 1,992,729 |
| Nov 1, 2024 | 10.35 | 11.12 | 7.00 | 7.24 | 7.24 | -25.51% | 3,891,101 |
| Oct 31, 2024 | 10.76 | 11.07 | 8.70 | 9.72 | 9.72 | -9.50% | 3,254,932 |
| Oct 30, 2024 | 12.31 | 14.09 | 10.46 | 10.74 | 10.74 | -12.75% | 5,905,589 |
| Oct 29, 2024 | 9.93 | 14.20 | 9.37 | 12.31 | 12.31 | 35.57% | 15,703,282 |
| Oct 28, 2024 | 8.10 | 10.10 | 7.83 | 9.08 | 9.08 | 23.54% | 5,817,863 |
| Oct 25, 2024 | 5.90 | 7.70 | 5.84 | 7.35 | 7.35 | 23.95% | 3,750,333 |
| Oct 24, 2024 | 6.78 | 6.90 | 5.71 | 5.93 | 5.93 | -12.54% | 1,773,958 |
| Oct 23, 2024 | 7.11 | 7.84 | 6.48 | 6.78 | 6.78 | -5.04% | 1,932,321 |
| Oct 22, 2024 | 8.22 | 8.44 | 7.10 | 7.14 | 7.14 | -19.14% | 3,390,803 |
| Oct 21, 2024 | 9.31 | 9.78 | 7.87 | 8.83 | 8.83 | 25.96% | 12,326,852 |
| Oct 18, 2024 | 4.51 | 7.25 | 4.39 | 7.01 | 7.01 | 57.53% | 7,717,286 |
| Oct 17, 2024 | 5.04 | 5.38 | 4.35 | 4.45 | 4.45 | -8.62% | 1,333,358 |
| Oct 16, 2024 | 3.61 | 5.70 | 3.61 | 4.87 | 4.87 | 35.65% | 3,365,741 |
| Oct 15, 2024 | 3.69 | 3.74 | 3.36 | 3.59 | 3.59 | -4.27% | 283,058 |
| Oct 14, 2024 | 3.20 | 3.80 | 3.20 | 3.75 | 3.75 | 18.30% | 524,357 |
| Oct 11, 2024 | 3.13 | 3.29 | 3.09 | 3.17 | 3.17 | 1.28% | 109,670 |
| Oct 10, 2024 | 2.97 | 3.22 | 2.97 | 3.13 | 3.13 | 5.39% | 199,098 |
| Oct 9, 2024 | 3.23 | 3.23 | 2.92 | 2.97 | 2.97 | -2.30% | 249,030 |
| Oct 8, 2024 | 3.00 | 3.08 | 2.97 | 3.04 | 3.04 | 1.00% | 167,235 |
| Oct 7, 2024 | 3.07 | 3.22 | 2.91 | 3.01 | 3.01 | -3.53% | 313,778 |
| Oct 4, 2024 | 3.26 | 3.40 | 2.90 | 3.12 | 3.12 | -3.11% | 446,274 |
| Oct 3, 2024 | 2.75 | 3.46 | 2.75 | 3.22 | 3.22 | 17.52% | 1,055,861 |
| Oct 2, 2024 | 2.67 | 2.76 | 2.58 | 2.74 | 2.74 | 3.01% | 106,357 |
| Oct 1, 2024 | 2.78 | 2.80 | 2.58 | 2.66 | 2.66 | -5.00% | 190,067 |
| Sep 30, 2024 | 2.86 | 3.00 | 2.72 | 2.80 | 2.80 | -2.10% | 147,520 |
| Sep 27, 2024 | 2.84 | 2.96 | 2.65 | 2.86 | 2.86 | 2.14% | 179,614 |