Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
7.53
-0.02 (-0.26%)
At close: Aug 31, 2026, 4:00 PM EDT
7.55
+0.02 (0.21%)
After-hours: Aug 31, 2026, 7:36 PM EDT
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.71 | 7.85 | 7.52 | 7.53 | 7.53 | -0.26% | 590,419 |
| Aug 28, 2026 | 8.14 | 8.23 | 7.51 | 7.55 | 7.55 | -7.48% | 633,933 |
| Aug 27, 2026 | 8.15 | 8.26 | 8.01 | 8.16 | 8.16 | 1.37% | 409,021 |
| Aug 26, 2026 | 8.20 | 8.67 | 7.98 | 8.05 | 8.05 | -3.36% | 651,870 |
| Aug 25, 2026 | 7.88 | 8.35 | 7.66 | 8.33 | 8.33 | 7.21% | 489,636 |
| Aug 24, 2026 | 8.14 | 8.14 | 7.75 | 7.77 | 7.77 | -5.47% | 475,871 |
| Aug 21, 2026 | 7.87 | 8.31 | 7.78 | 8.22 | 8.22 | 6.75% | 845,582 |
| Aug 20, 2026 | 8.01 | 8.16 | 7.62 | 7.70 | 7.70 | -4.35% | 676,281 |
| 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 |
| Aug 5, 2026 | 9.09 | 9.18 | 8.85 | 8.96 | 8.96 | 0.34% | 761,376 |
| 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 |