Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
5.35
+0.28 (5.52%)
At close: Oct 15, 2026, 4:00 PM EDT
5.35
0.00 (0.00%)
Pre-market: Oct 16, 2026, 4:02 AM EDT
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.94 | 5.42 | 4.87 | 5.35 | 5.35 | 5.52% | 1,039,408 |
| Oct 14, 2026 | 5.52 | 5.58 | 5.04 | 5.07 | 5.07 | -10.11% | 792,021 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.49 | 5.64 | 5.64 | -1.57% | 665,664 |
| Oct 12, 2026 | 6.00 | 6.01 | 5.72 | 5.73 | 5.73 | -5.60% | 555,501 |
| Oct 9, 2026 | 6.13 | 6.15 | 5.94 | 6.07 | 6.07 | 1.00% | 477,486 |
| Oct 8, 2026 | 6.33 | 6.42 | 5.92 | 6.01 | 6.01 | -6.39% | 1,247,558 |
| Oct 7, 2026 | 6.69 | 6.69 | 6.32 | 6.42 | 6.42 | -6.14% | 751,969 |
| Oct 6, 2026 | 6.52 | 7.04 | 6.48 | 6.84 | 6.84 | 7.55% | 1,210,098 |
| Oct 5, 2026 | 6.45 | 6.49 | 6.33 | 6.36 | 6.36 | -0.47% | 563,419 |
| Oct 2, 2026 | 6.46 | 6.50 | 6.29 | 6.39 | 6.39 | 1.75% | 770,150 |
| Oct 1, 2026 | 6.29 | 6.37 | 6.12 | 6.28 | 6.28 | -0.16% | 472,313 |
| Sep 30, 2026 | 6.42 | 6.57 | 6.25 | 6.29 | 6.29 | -0.16% | 741,666 |
| Sep 29, 2026 | 6.51 | 6.57 | 6.22 | 6.30 | 6.30 | -2.78% | 801,159 |
| Sep 28, 2026 | 6.76 | 6.78 | 6.46 | 6.48 | 6.48 | -5.40% | 638,323 |
| Sep 25, 2026 | 6.88 | 6.97 | 6.71 | 6.85 | 6.85 | 1.78% | 662,013 |
| Sep 24, 2026 | 6.64 | 6.77 | 6.52 | 6.73 | 6.73 | 0.15% | 496,084 |
| Sep 23, 2026 | 6.83 | 6.90 | 6.63 | 6.72 | 6.72 | -1.90% | 402,544 |
| Sep 22, 2026 | 6.80 | 6.95 | 6.63 | 6.85 | 6.85 | 0.88% | 637,585 |
| Sep 21, 2026 | 6.68 | 7.04 | 6.68 | 6.79 | 6.79 | 4.14% | 756,094 |
| Sep 18, 2026 | 6.83 | 6.87 | 6.47 | 6.52 | 6.52 | -4.40% | 4,758,005 |
| Sep 17, 2026 | 6.65 | 6.99 | 6.61 | 6.82 | 6.82 | 5.41% | 781,496 |
| Sep 16, 2026 | 6.66 | 6.66 | 6.33 | 6.47 | 6.47 | -2.12% | 755,172 |
| Sep 15, 2026 | 6.65 | 6.70 | 6.55 | 6.61 | 6.61 | -0.75% | 697,607 |
| Sep 14, 2026 | 6.90 | 6.91 | 6.64 | 6.66 | 6.66 | -5.13% | 852,227 |
| Sep 11, 2026 | 7.34 | 7.44 | 7.00 | 7.02 | 7.02 | -4.36% | 685,125 |
| Sep 10, 2026 | 7.44 | 7.54 | 7.29 | 7.34 | 7.34 | -2.65% | 548,360 |
| Sep 9, 2026 | 7.89 | 7.94 | 7.53 | 7.54 | 7.54 | -4.44% | 547,312 |
| Sep 8, 2026 | 7.70 | 8.11 | 7.64 | 7.89 | 7.89 | 4.09% | 743,540 |
| Sep 4, 2026 | 7.43 | 7.60 | 7.41 | 7.58 | 7.58 | 1.34% | 355,449 |
| Sep 3, 2026 | 7.68 | 7.76 | 7.44 | 7.48 | 7.48 | -1.19% | 396,307 |
| Sep 2, 2026 | 7.47 | 7.58 | 7.33 | 7.57 | 7.57 | 1.88% | 561,983 |
| Sep 1, 2026 | 7.39 | 7.56 | 7.24 | 7.43 | 7.43 | -1.33% | 574,891 |
| Aug 31, 2026 | 7.71 | 7.85 | 7.52 | 7.53 | 7.53 | -0.26% | 594,024 |
| Aug 28, 2026 | 8.14 | 8.23 | 7.51 | 7.55 | 7.55 | -7.48% | 636,010 |
| Aug 27, 2026 | 8.15 | 8.26 | 8.01 | 8.16 | 8.16 | 1.37% | 470,768 |
| Aug 26, 2026 | 8.20 | 8.67 | 7.98 | 8.05 | 8.05 | -3.36% | 653,437 |
| Aug 25, 2026 | 7.88 | 8.35 | 7.66 | 8.33 | 8.33 | 7.21% | 492,871 |
| Aug 24, 2026 | 8.14 | 8.14 | 7.75 | 7.77 | 7.77 | -5.47% | 489,586 |
| Aug 21, 2026 | 7.87 | 8.31 | 7.78 | 8.22 | 8.22 | 6.75% | 847,030 |
| Aug 20, 2026 | 8.01 | 8.16 | 7.62 | 7.70 | 7.70 | -4.35% | 676,386 |
| Aug 19, 2026 | 8.01 | 8.12 | 7.87 | 8.05 | 8.05 | 0.88% | 530,255 |
| Aug 18, 2026 | 7.93 | 8.12 | 7.78 | 7.98 | 7.98 | -2.09% | 697,783 |
| Aug 17, 2026 | 8.42 | 8.45 | 8.09 | 8.15 | 8.15 | -3.55% | 499,896 |
| Aug 14, 2026 | 8.70 | 8.82 | 8.30 | 8.45 | 8.45 | -3.10% | 490,515 |
| Aug 13, 2026 | 8.84 | 9.07 | 8.50 | 8.72 | 8.72 | -1.91% | 629,081 |
| Aug 12, 2026 | 9.21 | 9.31 | 8.81 | 8.89 | 8.89 | -1.88% | 465,852 |
| Aug 11, 2026 | 8.99 | 9.17 | 8.82 | 9.06 | 9.06 | 1.80% | 511,235 |
| Aug 10, 2026 | 9.38 | 9.67 | 8.78 | 8.90 | 8.90 | -6.02% | 813,277 |
| Aug 7, 2026 | 9.25 | 9.61 | 8.96 | 9.47 | 9.47 | 3.50% | 1,067,849 |
| Aug 6, 2026 | 8.83 | 9.19 | 8.53 | 9.15 | 9.15 | 2.12% | 796,936 |