Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
10.85
+0.09 (0.84%)
At close: Apr 10, 2026, 4:00 PM EDT
10.90
+0.05 (0.46%)
After-hours: Apr 10, 2026, 7:24 PM EDT
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10.82 | 11.37 | 10.75 | 10.85 | 10.85 | 0.84% | 451,607 |
| Apr 9, 2026 | 11.00 | 11.13 | 10.61 | 10.76 | 10.76 | -3.93% | 493,529 |
| Apr 8, 2026 | 11.40 | 11.60 | 10.79 | 11.20 | 11.20 | 8.53% | 802,243 |
| Apr 7, 2026 | 10.33 | 10.52 | 9.91 | 10.32 | 10.32 | -1.99% | 568,395 |
| Apr 6, 2026 | 11.10 | 11.26 | 10.44 | 10.53 | 10.53 | -5.05% | 486,003 |
| Apr 2, 2026 | 10.04 | 11.38 | 10.04 | 11.09 | 11.09 | 4.43% | 641,913 |
| Apr 1, 2026 | 11.35 | 11.50 | 10.59 | 10.62 | 10.62 | -0.38% | 966,220 |
| Mar 31, 2026 | 10.15 | 10.68 | 10.08 | 10.66 | 10.66 | 8.22% | 1,059,605 |
| Mar 30, 2026 | 10.70 | 10.74 | 9.78 | 9.85 | 9.85 | -7.94% | 1,078,550 |
| Mar 27, 2026 | 10.88 | 11.33 | 10.68 | 10.70 | 10.70 | -2.55% | 633,545 |
| Mar 26, 2026 | 10.84 | 11.25 | 10.81 | 10.98 | 10.98 | -2.83% | 461,791 |
| Mar 25, 2026 | 11.25 | 11.53 | 11.04 | 11.30 | 11.30 | 3.29% | 890,148 |
| 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 |
| Feb 2, 2026 | 15.26 | 15.90 | 14.66 | 14.98 | 14.98 | -2.63% | 865,165 |
| Jan 30, 2026 | 16.42 | 17.30 | 15.25 | 15.39 | 15.39 | -6.90% | 977,919 |
| Jan 29, 2026 | 18.05 | 18.10 | 15.85 | 16.53 | 16.53 | -7.06% | 1,000,569 |