Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
8.44
+0.40 (4.98%)
Jul 22, 2026, 10:21 AM EDT - Market open
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.99 | 8.40 | 7.91 | 8.60 | - | 6.97% | 114,522 |
| Jul 21, 2026 | 7.55 | 8.07 | 7.53 | 8.04 | 8.04 | 7.92% | 1,013,257 |
| Jul 20, 2026 | 7.30 | 7.53 | 7.20 | 7.45 | 7.45 | 2.34% | 636,793 |
| Jul 17, 2026 | 7.00 | 7.53 | 6.92 | 7.28 | 7.28 | 1.11% | 657,348 |
| Jul 16, 2026 | 7.55 | 7.55 | 7.11 | 7.20 | 7.20 | -7.34% | 963,358 |
| Jul 15, 2026 | 8.00 | 8.21 | 7.57 | 7.77 | 7.77 | -2.63% | 554,551 |
| Jul 14, 2026 | 7.92 | 8.05 | 7.82 | 7.98 | 7.98 | 3.64% | 595,287 |
| Jul 13, 2026 | 8.31 | 8.36 | 7.61 | 7.70 | 7.70 | -8.55% | 751,852 |
| Jul 10, 2026 | 8.63 | 8.75 | 8.31 | 8.42 | 8.42 | -1.98% | 347,366 |
| Jul 9, 2026 | 8.50 | 8.66 | 8.34 | 8.59 | 8.59 | 2.02% | 439,463 |
| Jul 8, 2026 | 8.02 | 8.54 | 7.90 | 8.42 | 8.42 | 2.31% | 897,938 |
| Jul 7, 2026 | 8.79 | 8.79 | 8.12 | 8.23 | 8.23 | -7.74% | 1,118,648 |
| Jul 6, 2026 | 8.80 | 9.07 | 8.63 | 8.92 | 8.92 | 3.24% | 604,534 |
| Jul 2, 2026 | 9.01 | 9.38 | 8.50 | 8.64 | 8.64 | -3.03% | 890,254 |
| 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 |
| May 29, 2026 | 11.50 | 11.64 | 10.89 | 11.48 | 11.48 | -0.95% | 886,650 |
| May 28, 2026 | 11.25 | 11.79 | 11.16 | 11.59 | 11.59 | 2.75% | 821,989 |
| May 27, 2026 | 11.62 | 11.62 | 11.22 | 11.28 | 11.28 | -2.67% | 710,426 |
| May 26, 2026 | 11.78 | 12.17 | 11.52 | 11.59 | 11.59 | 3.30% | 886,326 |
| May 22, 2026 | 11.58 | 11.95 | 11.19 | 11.22 | 11.22 | -1.67% | 864,946 |
| May 21, 2026 | 10.90 | 11.68 | 10.85 | 11.41 | 11.41 | 3.92% | 665,902 |
| May 20, 2026 | 10.65 | 11.19 | 10.46 | 10.98 | 10.98 | 5.58% | 981,918 |
| May 19, 2026 | 10.57 | 10.71 | 10.21 | 10.40 | 10.40 | -4.15% | 683,263 |
| May 18, 2026 | 11.51 | 11.56 | 10.63 | 10.85 | 10.85 | -5.12% | 834,581 |
| May 15, 2026 | 12.23 | 12.34 | 11.41 | 11.44 | 11.44 | -10.87% | 1,109,731 |
| May 14, 2026 | 12.85 | 13.08 | 12.23 | 12.83 | 12.83 | -0.62% | 644,102 |
| May 13, 2026 | 13.54 | 13.73 | 12.88 | 12.91 | 12.91 | -3.80% | 701,867 |
| May 12, 2026 | 13.89 | 13.90 | 12.90 | 13.42 | 13.42 | -5.56% | 968,749 |
| May 11, 2026 | 13.29 | 14.85 | 13.06 | 14.21 | 14.21 | 5.81% | 1,093,633 |