Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
8.34
+0.38 (4.77%)
At close: Apr 23, 2025, 4:00 PM
8.33
-0.01 (-0.12%)
After-hours: Apr 23, 2025, 7:28 PM EDT
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.35 | 8.61 | 8.23 | 8.34 | 8.34 | 4.77% | 860,951 |
| Apr 22, 2025 | 7.25 | 7.97 | 7.25 | 7.96 | 7.96 | 12.11% | 832,049 |
| Apr 21, 2025 | 7.36 | 7.42 | 6.85 | 7.10 | 7.10 | -5.33% | 651,316 |
| Apr 17, 2025 | 7.42 | 7.65 | 7.30 | 7.50 | 7.50 | 3.31% | 462,520 |
| Apr 16, 2025 | 7.22 | 7.62 | 7.12 | 7.26 | 7.26 | -2.02% | 490,244 |
| Apr 15, 2025 | 7.58 | 7.93 | 7.28 | 7.41 | 7.41 | -2.50% | 727,817 |
| Apr 14, 2025 | 8.30 | 8.44 | 7.57 | 7.60 | 7.60 | -5.59% | 1,059,740 |
| Apr 11, 2025 | 7.60 | 8.12 | 7.60 | 8.05 | 8.05 | 6.76% | 1,087,278 |
| Apr 10, 2025 | 7.20 | 8.14 | 7.18 | 7.54 | 7.54 | - | 1,306,673 |
| Apr 9, 2025 | 6.69 | 7.92 | 6.60 | 7.54 | 7.54 | 12.04% | 1,366,576 |
| Apr 8, 2025 | 7.48 | 7.55 | 6.55 | 6.73 | 6.73 | -3.72% | 1,162,110 |
| Apr 7, 2025 | 6.26 | 7.68 | 6.19 | 6.99 | 6.99 | 2.49% | 1,588,630 |
| Apr 4, 2025 | 6.95 | 7.13 | 6.10 | 6.82 | 6.82 | -8.58% | 1,592,685 |
| Apr 3, 2025 | 7.11 | 7.55 | 7.10 | 7.46 | 7.46 | -5.51% | 757,545 |
| Apr 2, 2025 | 7.15 | 7.92 | 7.12 | 7.90 | 7.90 | 6.26% | 811,462 |
| Apr 1, 2025 | 7.48 | 7.82 | 6.94 | 7.43 | 7.43 | -0.40% | 1,262,174 |
| Mar 31, 2025 | 6.85 | 7.48 | 6.72 | 7.46 | 7.46 | 3.76% | 1,859,648 |
| Mar 28, 2025 | 7.75 | 7.89 | 7.04 | 7.19 | 7.19 | -6.99% | 1,268,144 |
| Mar 27, 2025 | 8.10 | 8.10 | 7.66 | 7.73 | 7.73 | -3.07% | 859,664 |
| Mar 26, 2025 | 8.51 | 8.74 | 7.80 | 7.98 | 7.98 | -5.45% | 1,018,307 |
| Mar 25, 2025 | 9.34 | 9.40 | 8.31 | 8.44 | 8.44 | -10.74% | 1,449,535 |
| Mar 24, 2025 | 9.34 | 9.73 | 9.01 | 9.45 | 9.45 | 5.65% | 921,130 |
| Mar 21, 2025 | 9.01 | 9.24 | 8.75 | 8.95 | 8.95 | -5.04% | 872,349 |
| Mar 20, 2025 | 9.68 | 10.10 | 9.36 | 9.42 | 9.42 | -4.94% | 1,132,015 |
| Mar 19, 2025 | 9.41 | 10.29 | 9.18 | 9.91 | 9.91 | 7.60% | 1,184,466 |
| Mar 18, 2025 | 9.25 | 9.56 | 8.76 | 9.21 | 9.21 | -2.75% | 914,136 |
| Mar 17, 2025 | 9.78 | 10.10 | 9.27 | 9.47 | 9.47 | 1.28% | 1,621,434 |
| Mar 14, 2025 | 8.51 | 9.37 | 8.51 | 9.35 | 9.35 | 14.58% | 1,350,739 |
| Mar 13, 2025 | 8.57 | 8.63 | 8.07 | 8.16 | 8.16 | -5.45% | 676,999 |
| Mar 12, 2025 | 8.86 | 9.13 | 8.39 | 8.63 | 8.63 | 4.10% | 1,568,810 |
| Mar 11, 2025 | 8.00 | 8.49 | 7.81 | 8.29 | 8.29 | 5.34% | 1,542,186 |
| Mar 10, 2025 | 8.95 | 9.27 | 7.52 | 7.87 | 7.87 | -15.38% | 2,744,846 |
| Mar 7, 2025 | 9.32 | 9.62 | 8.70 | 9.30 | 9.30 | 1.42% | 1,439,428 |
| Mar 6, 2025 | 9.81 | 10.07 | 9.10 | 9.17 | 9.17 | -10.19% | 1,934,451 |
| Mar 5, 2025 | 10.82 | 10.90 | 9.82 | 10.21 | 10.21 | -6.07% | 2,160,485 |
| Mar 4, 2025 | 9.34 | 11.33 | 9.33 | 10.87 | 10.87 | 13.64% | 2,676,811 |
| Mar 3, 2025 | 11.55 | 11.86 | 9.54 | 9.57 | 9.57 | -11.84% | 2,168,790 |
| Feb 28, 2025 | 9.51 | 11.44 | 9.13 | 10.85 | 10.85 | 8.61% | 2,638,974 |
| Feb 27, 2025 | 10.35 | 12.10 | 9.70 | 9.99 | 9.99 | 1.32% | 4,043,659 |
| Feb 26, 2025 | 10.01 | 10.44 | 9.52 | 9.86 | 9.86 | 7.64% | 2,283,863 |
| Feb 25, 2025 | 9.60 | 9.82 | 8.64 | 9.16 | 9.16 | -5.57% | 2,049,669 |
| Feb 24, 2025 | 11.07 | 11.18 | 9.63 | 9.70 | 9.70 | -14.31% | 2,917,371 |
| 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 |