Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
8.91
+0.12 (1.37%)
At close: Jul 1, 2026, 4:00 PM EDT
8.94
+0.03 (0.34%)
Pre-market: Jul 2, 2026, 5:38 AM EDT
Lightbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.70 | 9.43 | 8.70 | 8.91 | 8.91 | 1.37% | 625,766 |
| Jun 30, 2026 | 8.77 | 8.89 | 8.60 | 8.79 | 8.79 | 0.23% | 687,627 |
| Jun 29, 2026 | 8.76 | 8.89 | 8.49 | 8.77 | 8.77 | 1.27% | 809,938 |
| 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 |
| May 8, 2026 | 13.81 | 13.89 | 13.13 | 13.43 | 13.43 | -1.40% | 832,196 |
| May 7, 2026 | 14.21 | 14.50 | 13.51 | 13.62 | 13.62 | -4.95% | 940,688 |
| May 6, 2026 | 13.12 | 14.36 | 12.87 | 14.33 | 14.33 | 10.23% | 1,283,046 |
| May 5, 2026 | 12.61 | 13.09 | 12.53 | 13.00 | 13.00 | 4.84% | 718,780 |
| May 4, 2026 | 12.64 | 12.87 | 12.20 | 12.40 | 12.40 | -1.35% | 575,522 |
| May 1, 2026 | 12.85 | 13.17 | 12.45 | 12.57 | 12.57 | -3.68% | 724,653 |
| Apr 30, 2026 | 11.61 | 13.11 | 11.61 | 13.05 | 13.05 | 14.67% | 832,986 |
| Apr 29, 2026 | 12.64 | 12.64 | 11.26 | 11.38 | 11.38 | -9.25% | 780,187 |
| Apr 28, 2026 | 12.63 | 13.05 | 12.25 | 12.54 | 12.54 | -4.49% | 714,921 |
| Apr 27, 2026 | 12.64 | 13.29 | 12.59 | 13.13 | 13.13 | 4.12% | 770,460 |
| Apr 24, 2026 | 13.31 | 13.40 | 12.49 | 12.61 | 12.61 | -3.00% | 839,547 |
| Apr 23, 2026 | 13.70 | 14.20 | 12.68 | 13.00 | 13.00 | -4.83% | 1,119,373 |
| Apr 22, 2026 | 13.03 | 13.69 | 12.91 | 13.66 | 13.66 | 8.33% | 825,998 |
| Apr 21, 2026 | 13.21 | 13.44 | 12.46 | 12.61 | 12.61 | -2.47% | 1,158,054 |