Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
6.52
-0.30 (-4.40%)
At close: Sep 18, 2026, 4:00 PM EDT
6.56
+0.04 (0.61%)
After-hours: Sep 18, 2026, 7:42 PM EDT
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.83 | 6.87 | 6.47 | 6.52 | 6.52 | -4.40% | 4,757,403 |
| 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 |
| 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 |