Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
20.38
-0.83 (-3.91%)
Oct 1, 2025, 3:29 PM EDT - Market open
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 20.88 | 21.12 | 19.73 | 20.20 | - | -4.76% | 1,397,475 |
| Sep 30, 2025 | 22.44 | 22.93 | 20.70 | 21.21 | 21.21 | -6.73% | 2,429,784 |
| Sep 29, 2025 | 22.62 | 23.37 | 21.25 | 22.74 | 22.74 | 6.06% | 3,741,179 |
| Sep 26, 2025 | 19.44 | 21.76 | 19.32 | 21.44 | 21.44 | 10.29% | 3,291,696 |
| Sep 25, 2025 | 17.62 | 19.88 | 17.08 | 19.44 | 19.44 | 4.18% | 3,118,540 |
| Sep 24, 2025 | 20.90 | 21.28 | 18.51 | 18.66 | 18.66 | -10.50% | 3,741,008 |
| Sep 23, 2025 | 20.43 | 21.70 | 19.91 | 20.85 | 20.85 | 3.47% | 3,997,325 |
| Sep 22, 2025 | 18.06 | 20.21 | 17.09 | 20.15 | 20.15 | 10.35% | 3,926,498 |
| Sep 19, 2025 | 15.16 | 18.45 | 15.16 | 18.26 | 18.26 | 20.61% | 5,573,800 |
| Sep 18, 2025 | 15.06 | 15.86 | 14.90 | 15.14 | 15.14 | 2.51% | 2,051,346 |
| Sep 17, 2025 | 15.14 | 15.27 | 14.23 | 14.77 | 14.77 | -2.57% | 2,043,733 |
| Sep 16, 2025 | 15.70 | 15.79 | 14.77 | 15.16 | 15.16 | -2.70% | 1,406,123 |
| Sep 15, 2025 | 14.01 | 15.70 | 13.83 | 15.58 | 15.58 | 11.52% | 2,442,314 |
| Sep 12, 2025 | 14.07 | 14.58 | 13.88 | 13.97 | 13.97 | -0.71% | 1,523,370 |
| Sep 11, 2025 | 13.73 | 14.25 | 13.59 | 14.07 | 14.07 | 1.96% | 1,183,823 |
| Sep 10, 2025 | 14.72 | 14.89 | 13.79 | 13.80 | 13.80 | -4.43% | 1,350,250 |
| Sep 9, 2025 | 14.34 | 14.96 | 14.05 | 14.44 | 14.44 | 0.91% | 1,067,291 |
| Sep 8, 2025 | 14.37 | 14.63 | 13.85 | 14.31 | 14.31 | 0.56% | 963,200 |
| Sep 5, 2025 | 14.30 | 14.50 | 13.67 | 14.23 | 14.23 | 0.78% | 884,888 |
| Sep 4, 2025 | 14.31 | 14.53 | 13.60 | 14.12 | 14.12 | -2.55% | 1,074,269 |
| Sep 3, 2025 | 15.26 | 15.34 | 14.33 | 14.49 | 14.49 | -4.23% | 776,532 |
| Sep 2, 2025 | 14.59 | 15.16 | 14.02 | 15.13 | 15.13 | - | 876,671 |
| Aug 29, 2025 | 15.52 | 15.83 | 14.67 | 15.13 | 15.13 | -2.64% | 1,047,081 |
| Aug 28, 2025 | 15.56 | 16.19 | 15.39 | 15.54 | 15.54 | -0.13% | 1,011,013 |
| Aug 27, 2025 | 15.88 | 15.92 | 15.45 | 15.56 | 15.56 | -1.89% | 852,335 |
| Aug 26, 2025 | 15.30 | 17.03 | 15.30 | 15.86 | 15.86 | 3.73% | 1,552,400 |
| Aug 25, 2025 | 15.35 | 15.81 | 14.81 | 15.29 | 15.29 | -0.39% | 1,051,784 |
| Aug 22, 2025 | 14.38 | 15.60 | 13.98 | 15.35 | 15.35 | 7.95% | 1,401,297 |
| Aug 21, 2025 | 13.92 | 14.24 | 13.68 | 14.22 | 14.22 | 3.95% | 1,225,126 |
| Aug 20, 2025 | 13.70 | 13.87 | 12.93 | 13.68 | 13.68 | -1.72% | 1,575,377 |
| Aug 19, 2025 | 15.25 | 15.34 | 13.90 | 13.92 | 13.92 | -9.08% | 1,511,590 |
| Aug 18, 2025 | 16.07 | 16.30 | 14.95 | 15.31 | 15.31 | -5.32% | 1,105,945 |
| Aug 15, 2025 | 16.40 | 16.60 | 14.91 | 16.17 | 16.17 | -0.80% | 1,520,388 |
| Aug 14, 2025 | 16.50 | 17.73 | 15.78 | 16.30 | 16.30 | -4.90% | 1,625,678 |
| Aug 13, 2025 | 17.39 | 18.80 | 16.68 | 17.14 | 17.14 | 0.18% | 2,951,011 |
| Aug 12, 2025 | 13.57 | 17.39 | 13.54 | 17.11 | 17.11 | 26.74% | 5,244,812 |
| Aug 11, 2025 | 14.00 | 14.40 | 13.43 | 13.50 | 13.50 | -1.96% | 998,845 |
| Aug 8, 2025 | 13.88 | 14.43 | 13.42 | 13.77 | 13.77 | -2.13% | 754,266 |
| Aug 7, 2025 | 14.75 | 14.87 | 13.48 | 14.07 | 14.07 | -4.02% | 1,002,676 |
| Aug 6, 2025 | 14.31 | 14.98 | 14.31 | 14.66 | 14.66 | 2.73% | 1,036,316 |
| Aug 5, 2025 | 14.26 | 14.96 | 13.77 | 14.27 | 14.27 | 0.63% | 1,168,682 |
| Aug 4, 2025 | 13.19 | 14.20 | 13.10 | 14.18 | 14.18 | 8.41% | 890,199 |
| Aug 1, 2025 | 12.95 | 13.35 | 12.52 | 13.08 | 13.08 | -2.97% | 986,472 |
| Jul 31, 2025 | 13.83 | 14.29 | 13.40 | 13.48 | 13.48 | -2.46% | 808,624 |
| Jul 30, 2025 | 13.51 | 14.49 | 13.46 | 13.82 | 13.82 | 1.25% | 954,379 |
| Jul 29, 2025 | 14.79 | 15.59 | 13.64 | 13.65 | 13.65 | -8.94% | 1,431,244 |
| Jul 28, 2025 | 15.17 | 15.33 | 14.26 | 14.99 | 14.99 | 1.56% | 855,429 |
| Jul 25, 2025 | 14.24 | 15.44 | 14.22 | 14.76 | 14.76 | -1.27% | 1,238,829 |
| Jul 24, 2025 | 13.84 | 15.20 | 13.75 | 14.95 | 14.95 | 8.02% | 2,212,631 |
| Jul 23, 2025 | 13.63 | 14.38 | 13.45 | 13.84 | 13.84 | 4.22% | 1,374,379 |