Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
12.61
-0.13 (-1.02%)
Dec 31, 2025, 1:50 PM EST - Market open
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.76 | 12.76 | 12.72 | 12.75 | - | 0.08% | 45,468 |
| Dec 30, 2025 | 13.12 | 13.37 | 12.73 | 12.74 | 12.74 | -2.52% | 931,595 |
| Dec 29, 2025 | 13.45 | 13.95 | 12.98 | 13.07 | 13.07 | -4.95% | 1,065,486 |
| Dec 26, 2025 | 14.37 | 14.40 | 13.55 | 13.75 | 13.75 | -4.71% | 874,192 |
| Dec 24, 2025 | 14.40 | 14.44 | 14.05 | 14.43 | 14.43 | -0.76% | 384,784 |
| Dec 23, 2025 | 14.39 | 15.19 | 14.11 | 14.54 | 14.54 | -1.62% | 882,327 |
| Dec 22, 2025 | 14.49 | 14.98 | 14.01 | 14.78 | 14.78 | 5.57% | 1,089,316 |
| Dec 19, 2025 | 13.51 | 14.30 | 13.51 | 14.00 | 14.00 | 3.63% | 3,899,639 |
| Dec 18, 2025 | 13.56 | 14.12 | 13.25 | 13.51 | 13.51 | 3.68% | 873,000 |
| Dec 17, 2025 | 14.56 | 14.84 | 12.95 | 13.03 | 13.03 | -10.14% | 1,470,217 |
| Dec 16, 2025 | 14.23 | 14.90 | 14.17 | 14.50 | 14.50 | 0.07% | 860,248 |
| Dec 15, 2025 | 15.69 | 15.74 | 14.44 | 14.49 | 14.49 | -6.21% | 1,121,736 |
| Dec 12, 2025 | 17.07 | 17.12 | 15.40 | 15.45 | 15.45 | -9.49% | 1,042,327 |
| Dec 11, 2025 | 16.03 | 17.19 | 15.83 | 17.07 | 17.07 | 3.08% | 756,195 |
| Dec 10, 2025 | 16.73 | 16.90 | 15.68 | 16.56 | 16.56 | -1.19% | 787,208 |
| Dec 9, 2025 | 16.81 | 17.05 | 16.44 | 16.76 | 16.76 | -1.06% | 631,647 |
| Dec 8, 2025 | 17.43 | 17.91 | 16.70 | 16.94 | 16.94 | -1.17% | 859,607 |
| 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 |