Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
7.31
-0.42 (-5.43%)
Mar 28, 2025, 2:07 PM EDT - Market open
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.75 | 7.79 | 7.24 | 7.25 | - | -6.18% | 728,109 |
| 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 |
| Feb 10, 2025 | 12.06 | 12.60 | 11.01 | 11.67 | 11.67 | -3.79% | 3,642,960 |
| Feb 7, 2025 | 9.02 | 12.68 | 8.99 | 12.13 | 12.13 | 35.38% | 11,706,369 |
| Feb 6, 2025 | 9.69 | 9.89 | 8.55 | 8.96 | 8.96 | -5.39% | 2,112,690 |
| Feb 5, 2025 | 9.75 | 10.48 | 9.16 | 9.47 | 9.47 | -1.15% | 4,711,261 |
| Feb 4, 2025 | 9.38 | 9.82 | 8.70 | 9.58 | 9.58 | 3.01% | 2,719,634 |
| Feb 3, 2025 | 8.29 | 9.50 | 8.05 | 9.30 | 9.30 | 2.76% | 3,333,964 |
| Jan 31, 2025 | 8.94 | 9.96 | 8.40 | 9.05 | 9.05 | 3.31% | 4,991,390 |
| Jan 30, 2025 | 7.20 | 9.15 | 7.15 | 8.76 | 8.76 | 26.04% | 6,304,170 |
| Jan 29, 2025 | 7.08 | 7.69 | 6.75 | 6.95 | 6.95 | -3.61% | 2,105,367 |
| Jan 28, 2025 | 6.44 | 7.52 | 6.30 | 7.21 | 7.21 | 16.95% | 4,788,584 |
| Jan 27, 2025 | 7.00 | 7.66 | 6.00 | 6.17 | 6.17 | -23.23% | 3,395,111 |
| Jan 24, 2025 | 9.16 | 9.54 | 7.74 | 8.03 | 8.03 | -20.96% | 7,170,423 |
| Jan 23, 2025 | 6.80 | 10.45 | 6.50 | 10.16 | 10.16 | 41.11% | 14,433,647 |
| Jan 22, 2025 | 6.25 | 7.49 | 6.10 | 7.20 | 7.20 | 17.46% | 3,128,258 |
| Jan 21, 2025 | 5.83 | 6.25 | 5.63 | 6.13 | 6.13 | 7.73% | 1,144,388 |
| Jan 17, 2025 | 5.54 | 6.09 | 5.50 | 5.69 | 5.69 | 3.83% | 917,667 |
| Jan 16, 2025 | 5.40 | 5.49 | 5.12 | 5.48 | 5.48 | 2.05% | 430,178 |