Skip to main content
logo
Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
17.17
-0.42 (-2.39%)
At close: Jan 20, 2026, 4:00 PM EST
17.25
+0.08 (0.47%)
After-hours: Jan 20, 2026, 7:45 PM EST

Lightbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202616.7517.9716.5117.1717.17-2.39%1,041,613
Jan 16, 202617.8618.3317.0517.5917.590.11%1,042,524
Jan 15, 202618.0018.4817.5217.5717.57-2.44%1,337,669
Jan 14, 202616.4618.0116.0518.0118.0110.15%1,705,212
Jan 13, 202616.7716.9716.2116.3516.35-0.97%592,297
Jan 12, 202616.6616.9116.1516.5116.51-671,181
Jan 9, 202617.7917.8716.4416.5116.512.48%1,193,789
Jan 8, 202616.3516.4415.7216.1116.11-1.77%666,024
Jan 7, 202616.0516.6814.5416.4016.400.80%997,802
Jan 6, 202616.2416.5215.5016.2716.274.23%1,241,897
Jan 5, 202615.0115.9414.7915.6115.6110.63%1,283,674
Jan 2, 202612.8814.1312.7714.1114.1111.63%969,367
Dec 31, 202512.7312.8912.4612.6412.64-0.78%1,108,873
Dec 30, 202513.1213.3712.7312.7412.74-2.52%933,321
Dec 29, 202513.4513.9512.9813.0713.07-4.95%1,068,004
Dec 26, 202514.3714.4013.5513.7513.75-4.71%878,891
Dec 24, 202514.4014.4414.0514.4314.43-0.76%386,281
Dec 23, 202514.3915.1914.1114.5414.54-1.62%885,702
Dec 22, 202514.4914.9814.0114.7814.785.57%1,093,256
Dec 19, 202513.5114.3013.5114.0014.003.63%3,916,744
Dec 18, 202513.5614.1213.2513.5113.513.68%1,009,387
Dec 17, 202514.5614.8412.9513.0313.03-10.14%1,477,818
Dec 16, 202514.2314.9014.1714.5014.500.07%862,839
Dec 15, 202515.6915.7414.4414.4914.49-6.21%1,127,082
Dec 12, 202517.0717.1215.4015.4515.45-9.49%1,049,315
Dec 11, 202516.0317.1915.8317.0717.073.08%757,238
Dec 10, 202516.7316.9015.6816.5616.56-1.19%788,052
Dec 9, 202516.8117.0516.4416.7616.76-1.06%632,138
Dec 8, 202517.4317.9116.7016.9416.94-1.17%861,360
Dec 5, 202517.8817.9116.9417.1417.14-3.65%955,181
Dec 4, 202516.1917.9516.0617.7917.799.61%1,068,130
Dec 3, 202515.7016.3015.3016.2316.233.24%780,788
Dec 2, 202515.2316.3915.1715.7215.723.63%1,130,348
Dec 1, 202515.6716.0415.1415.1715.17-6.70%926,047
Nov 28, 202515.3116.4815.3016.2616.267.19%664,297
Nov 26, 202515.2215.5015.0315.1715.170.53%855,758
Nov 25, 202514.7115.2614.2515.0915.090.80%817,878
Nov 24, 202514.1715.1213.8814.9714.976.78%1,232,894
Nov 21, 202514.5014.5913.2914.0214.02-3.51%1,927,109
Nov 20, 202517.5617.8014.4314.5314.53-14.78%2,228,006
Nov 19, 202517.1017.7716.7917.0517.050.65%1,033,572
Nov 18, 202516.6617.4516.3616.9416.94-0.47%1,052,385
Nov 17, 202517.5717.7916.3717.0217.02-4.70%1,449,705
Nov 14, 202517.0218.9216.8017.8617.86-0.56%1,332,006
Nov 13, 202520.0820.3417.7117.9617.96-10.91%1,345,644
Nov 12, 202520.4920.8519.6420.1620.160.32%1,002,545
Nov 11, 202520.0220.2719.0020.1020.10-2.21%942,611
Nov 10, 202520.3120.9919.4820.5520.559.60%1,679,487
Nov 7, 202517.0118.7716.5818.7518.754.22%2,528,278
Nov 6, 202523.2623.5017.9117.9917.99-22.42%3,075,120