Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
9.06
+0.16 (1.80%)
At close: Aug 11, 2026, 4:00 PM EDT
9.06
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:00 PM EDT
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.99 | 9.17 | 8.82 | 9.01 | - | 1.24% | 310,855 |
| Aug 10, 2026 | 9.38 | 9.67 | 8.78 | 8.90 | 8.90 | -6.02% | 811,727 |
| Aug 7, 2026 | 9.25 | 9.61 | 8.96 | 9.47 | 9.47 | 3.50% | 1,067,126 |
| Aug 6, 2026 | 8.83 | 9.19 | 8.53 | 9.15 | 9.15 | 2.12% | 729,239 |
| Aug 5, 2026 | 9.09 | 9.18 | 8.85 | 8.96 | 8.96 | 0.34% | 760,684 |
| Aug 4, 2026 | 8.86 | 9.17 | 8.67 | 8.93 | 8.93 | 3.60% | 656,383 |
| Aug 3, 2026 | 8.23 | 8.70 | 8.00 | 8.62 | 8.62 | 4.61% | 801,528 |
| Jul 31, 2026 | 8.51 | 8.82 | 7.94 | 8.24 | 8.24 | -2.37% | 4,326,893 |
| Jul 30, 2026 | 7.82 | 8.53 | 7.82 | 8.44 | 8.44 | 10.47% | 1,081,907 |
| Jul 29, 2026 | 7.89 | 8.10 | 7.62 | 7.64 | 7.64 | -3.29% | 1,159,651 |
| Jul 28, 2026 | 7.96 | 8.27 | 7.70 | 7.90 | 7.90 | -1.50% | 1,046,629 |
| Jul 27, 2026 | 7.82 | 8.18 | 7.75 | 8.02 | 8.02 | 6.93% | 828,392 |
| Jul 24, 2026 | 8.08 | 8.08 | 7.45 | 7.50 | 7.50 | -6.60% | 630,095 |
| Jul 23, 2026 | 8.01 | 8.18 | 7.91 | 8.03 | 8.03 | -1.83% | 567,938 |
| Jul 22, 2026 | 7.99 | 8.65 | 7.91 | 8.18 | 8.18 | 1.74% | 855,394 |
| Jul 21, 2026 | 7.55 | 8.07 | 7.53 | 8.04 | 8.04 | 7.92% | 1,018,465 |
| Jul 20, 2026 | 7.30 | 7.53 | 7.20 | 7.45 | 7.45 | 2.34% | 637,563 |
| Jul 17, 2026 | 7.00 | 7.53 | 6.92 | 7.28 | 7.28 | 1.11% | 657,821 |
| Jul 16, 2026 | 7.55 | 7.55 | 7.11 | 7.20 | 7.20 | -7.34% | 966,675 |
| Jul 15, 2026 | 8.00 | 8.21 | 7.57 | 7.77 | 7.77 | -2.63% | 554,730 |
| Jul 14, 2026 | 7.92 | 8.05 | 7.82 | 7.98 | 7.98 | 3.64% | 595,782 |
| Jul 13, 2026 | 8.31 | 8.36 | 7.61 | 7.70 | 7.70 | -8.55% | 757,590 |
| Jul 10, 2026 | 8.63 | 8.75 | 8.31 | 8.42 | 8.42 | -1.98% | 351,449 |
| Jul 9, 2026 | 8.50 | 8.66 | 8.34 | 8.59 | 8.59 | 2.02% | 441,166 |
| Jul 8, 2026 | 8.02 | 8.54 | 7.90 | 8.42 | 8.42 | 2.31% | 899,080 |
| Jul 7, 2026 | 8.79 | 8.79 | 8.12 | 8.23 | 8.23 | -7.74% | 1,121,042 |
| Jul 6, 2026 | 8.80 | 9.07 | 8.63 | 8.92 | 8.92 | 3.24% | 604,720 |
| Jul 2, 2026 | 9.01 | 9.38 | 8.50 | 8.64 | 8.64 | -3.03% | 891,815 |
| Jul 1, 2026 | 8.70 | 9.43 | 8.70 | 8.91 | 8.91 | 1.37% | 664,159 |
| Jun 30, 2026 | 8.77 | 8.89 | 8.60 | 8.79 | 8.79 | 0.23% | 688,886 |
| Jun 29, 2026 | 8.76 | 8.89 | 8.49 | 8.77 | 8.77 | 1.27% | 810,562 |
| Jun 26, 2026 | 8.70 | 8.93 | 8.42 | 8.66 | 8.66 | -2.81% | 2,606,577 |
| Jun 25, 2026 | 9.25 | 9.31 | 8.75 | 8.91 | 8.91 | -1.76% | 690,476 |
| Jun 24, 2026 | 9.24 | 9.34 | 8.91 | 9.07 | 9.07 | -2.58% | 725,061 |
| Jun 23, 2026 | 9.35 | 10.28 | 9.28 | 9.31 | 9.31 | -6.43% | 798,963 |
| Jun 22, 2026 | 9.68 | 10.18 | 9.51 | 9.95 | 9.95 | 1.22% | 1,237,490 |
| Jun 18, 2026 | 9.69 | 9.88 | 9.37 | 9.83 | 9.83 | 5.81% | 1,369,532 |
| Jun 17, 2026 | 9.37 | 9.67 | 9.23 | 9.29 | 9.29 | 0.16% | 838,151 |
| Jun 16, 2026 | 9.98 | 10.10 | 9.26 | 9.28 | 9.28 | -6.97% | 952,163 |
| Jun 15, 2026 | 10.03 | 10.35 | 9.91 | 9.97 | 9.97 | 6.06% | 946,414 |
| Jun 12, 2026 | 9.35 | 9.83 | 9.26 | 9.40 | 9.40 | 2.62% | 1,291,659 |
| Jun 11, 2026 | 8.93 | 9.26 | 8.83 | 9.16 | 9.16 | 5.05% | 922,230 |
| Jun 10, 2026 | 9.01 | 9.23 | 8.68 | 8.72 | 8.72 | -4.80% | 1,060,230 |
| Jun 9, 2026 | 9.56 | 9.64 | 8.82 | 9.16 | 9.16 | -3.58% | 1,129,489 |
| Jun 8, 2026 | 10.13 | 10.21 | 9.35 | 9.50 | 9.50 | 0.90% | 1,098,478 |
| Jun 5, 2026 | 10.84 | 10.84 | 9.40 | 9.42 | 9.42 | -14.95% | 1,912,039 |
| Jun 4, 2026 | 10.87 | 11.26 | 10.82 | 11.07 | 11.07 | 0.91% | 794,833 |
| Jun 3, 2026 | 11.98 | 11.98 | 10.92 | 10.97 | 10.97 | -9.64% | 1,113,887 |
| Jun 2, 2026 | 11.57 | 12.69 | 11.45 | 12.14 | 12.14 | 5.02% | 1,605,932 |
| Jun 1, 2026 | 11.14 | 11.87 | 11.11 | 11.56 | 11.56 | 0.70% | 1,089,841 |