Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
10.34
-0.30 (-2.82%)
At close: Mar 20, 2026, 4:00 PM EDT
10.02
-0.32 (-3.09%)
Pre-market: Mar 23, 2026, 5:18 AM EDT
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.58 | 10.68 | 10.03 | 10.34 | 10.34 | -2.77% | 1,706,140 |
| Mar 19, 2026 | 10.73 | 10.83 | 10.03 | 10.64 | 10.64 | -3.14% | 1,047,018 |
| Mar 18, 2026 | 11.52 | 11.52 | 10.98 | 10.98 | 10.98 | -4.85% | 672,857 |
| Mar 17, 2026 | 11.83 | 12.07 | 11.29 | 11.54 | 11.54 | 0.79% | 672,294 |
| Mar 16, 2026 | 11.55 | 11.82 | 11.30 | 11.45 | 11.45 | 0.62% | 656,354 |
| Mar 13, 2026 | 11.87 | 12.25 | 11.31 | 11.38 | 11.38 | -3.64% | 562,559 |
| Mar 12, 2026 | 11.87 | 12.02 | 11.39 | 11.81 | 11.81 | -2.64% | 732,659 |
| Mar 11, 2026 | 11.92 | 12.29 | 11.89 | 12.13 | 12.13 | 0.25% | 893,569 |
| Mar 10, 2026 | 11.73 | 12.48 | 11.73 | 12.10 | 12.10 | 3.60% | 1,134,479 |
| Mar 9, 2026 | 11.19 | 11.74 | 10.89 | 11.68 | 11.68 | 2.01% | 1,625,458 |
| Mar 6, 2026 | 11.70 | 12.49 | 11.35 | 11.45 | 11.45 | -5.76% | 1,033,881 |
| Mar 5, 2026 | 12.53 | 12.75 | 11.70 | 12.15 | 12.15 | -5.30% | 668,247 |
| Mar 4, 2026 | 12.65 | 13.03 | 12.44 | 12.83 | 12.83 | 2.72% | 721,162 |
| Mar 3, 2026 | 12.21 | 12.60 | 11.35 | 12.49 | 12.49 | -3.63% | 1,388,252 |
| Mar 2, 2026 | 12.50 | 13.32 | 12.28 | 12.96 | 12.96 | 0.23% | 905,916 |
| Feb 27, 2026 | 13.30 | 13.48 | 12.80 | 12.93 | 12.93 | -6.78% | 952,420 |
| Feb 26, 2026 | 13.77 | 14.00 | 13.10 | 13.87 | 13.87 | 0.65% | 785,048 |
| Feb 25, 2026 | 13.18 | 13.93 | 12.98 | 13.78 | 13.78 | 5.84% | 705,065 |
| Feb 24, 2026 | 12.46 | 13.05 | 12.06 | 13.02 | 13.02 | 4.33% | 712,364 |
| Feb 23, 2026 | 12.61 | 13.00 | 12.24 | 12.48 | 12.48 | -3.11% | 764,225 |
| Feb 20, 2026 | 13.15 | 13.57 | 12.69 | 12.88 | 12.88 | -4.02% | 544,449 |
| Feb 19, 2026 | 13.02 | 13.48 | 12.71 | 13.42 | 13.42 | 1.59% | 426,013 |
| Feb 18, 2026 | 13.27 | 13.82 | 12.87 | 13.21 | 13.21 | - | 514,452 |
| Feb 17, 2026 | 13.05 | 13.52 | 12.53 | 13.21 | 13.21 | 1.30% | 521,648 |
| Feb 13, 2026 | 12.63 | 13.58 | 12.60 | 13.04 | 13.04 | 3.33% | 741,334 |
| Feb 12, 2026 | 13.56 | 13.74 | 12.57 | 12.62 | 12.62 | -6.24% | 997,996 |
| Feb 11, 2026 | 14.34 | 14.57 | 13.08 | 13.46 | 13.46 | -4.47% | 914,483 |
| Feb 10, 2026 | 14.65 | 14.76 | 13.93 | 14.09 | 14.09 | -4.73% | 593,367 |
| Feb 9, 2026 | 14.61 | 15.11 | 14.30 | 14.79 | 14.79 | -1.00% | 688,506 |
| Feb 6, 2026 | 14.10 | 15.15 | 13.73 | 14.94 | 14.94 | 10.58% | 1,093,998 |
| Feb 5, 2026 | 13.72 | 14.11 | 13.26 | 13.51 | 13.51 | -5.46% | 1,023,899 |
| Feb 4, 2026 | 16.39 | 16.52 | 13.50 | 14.29 | 14.29 | -14.99% | 1,366,415 |
| Feb 3, 2026 | 15.60 | 17.04 | 15.51 | 16.81 | 16.81 | 12.22% | 1,089,806 |
| Feb 2, 2026 | 15.26 | 15.90 | 14.66 | 14.98 | 14.98 | -2.63% | 863,993 |
| Jan 30, 2026 | 16.42 | 17.30 | 15.25 | 15.39 | 15.39 | -6.90% | 973,666 |
| Jan 29, 2026 | 18.05 | 18.10 | 15.85 | 16.53 | 16.53 | -7.06% | 977,768 |
| Jan 28, 2026 | 17.26 | 18.12 | 17.01 | 17.78 | 17.78 | 4.16% | 824,440 |
| Jan 27, 2026 | 16.13 | 17.20 | 16.00 | 17.07 | 17.07 | 6.82% | 754,514 |
| Jan 26, 2026 | 18.17 | 18.54 | 15.84 | 15.98 | 15.98 | -9.31% | 1,196,772 |
| Jan 23, 2026 | 18.47 | 18.55 | 17.43 | 17.62 | 17.62 | -3.98% | 750,370 |
| Jan 22, 2026 | 18.42 | 18.80 | 18.01 | 18.35 | 18.35 | 1.55% | 786,447 |
| Jan 21, 2026 | 18.37 | 18.91 | 16.88 | 18.07 | 18.07 | 5.24% | 1,494,004 |
| Jan 20, 2026 | 16.75 | 17.97 | 16.51 | 17.17 | 17.17 | -2.39% | 1,041,613 |
| Jan 16, 2026 | 17.86 | 18.33 | 17.05 | 17.59 | 17.59 | 0.11% | 1,042,524 |
| Jan 15, 2026 | 18.00 | 18.48 | 17.52 | 17.57 | 17.57 | -2.44% | 1,337,669 |
| Jan 14, 2026 | 16.46 | 18.01 | 16.05 | 18.01 | 18.01 | 10.15% | 1,705,212 |
| Jan 13, 2026 | 16.77 | 16.97 | 16.21 | 16.35 | 16.35 | -0.97% | 592,297 |
| Jan 12, 2026 | 16.66 | 16.91 | 16.15 | 16.51 | 16.51 | - | 671,181 |
| Jan 9, 2026 | 17.79 | 17.87 | 16.44 | 16.51 | 16.51 | 2.48% | 1,193,789 |
| Jan 8, 2026 | 16.35 | 16.44 | 15.72 | 16.11 | 16.11 | -1.77% | 666,024 |