Lightbridge Corporation (LTBR)
NASDAQ: LTBR · Real-Time Price · USD
4.200
+0.210 (5.26%)
At close: Nov 6, 2026, 4:00 PM EST
4.250
+0.050 (1.19%)
After-hours: Nov 6, 2026, 7:44 PM EST
Lightbridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.05 | 4.30 | 3.94 | 4.20 | 4.20 | 5.26% | 1,082,253 |
| Nov 5, 2026 | 4.37 | 4.46 | 3.91 | 3.99 | 3.99 | -10.54% | 1,031,654 |
| Nov 4, 2026 | 4.80 | 4.92 | 4.30 | 4.46 | 4.46 | -6.69% | 957,675 |
| Nov 3, 2026 | 4.87 | 4.89 | 4.70 | 4.78 | 4.78 | 2.80% | 1,042,167 |
| Nov 2, 2026 | 5.08 | 5.18 | 4.50 | 4.65 | 4.65 | -8.46% | 1,184,469 |
| Oct 30, 2026 | 4.98 | 5.16 | 4.94 | 5.08 | 5.08 | -5.93% | 848,474 |
| Oct 29, 2026 | 5.30 | 5.61 | 5.30 | 5.40 | 5.40 | -0.74% | 592,481 |
| Oct 28, 2026 | 5.52 | 5.52 | 5.21 | 5.44 | 5.44 | 0.83% | 690,293 |
| Oct 27, 2026 | 5.00 | 5.42 | 5.00 | 5.40 | 5.40 | 8.99% | 741,734 |
| Oct 26, 2026 | 5.04 | 5.09 | 4.91 | 4.95 | 4.95 | -2.75% | 431,470 |
| Oct 23, 2026 | 5.05 | 5.12 | 4.95 | 5.09 | 5.09 | - | 449,344 |
| Oct 22, 2026 | 5.24 | 5.40 | 5.01 | 5.09 | 5.09 | -6.09% | 558,967 |
| Oct 21, 2026 | 5.31 | 5.48 | 5.25 | 5.42 | 5.42 | 3.63% | 530,221 |
| Oct 20, 2026 | 5.30 | 5.42 | 5.22 | 5.23 | 5.23 | -3.33% | 567,912 |
| Oct 19, 2026 | 5.33 | 5.41 | 5.11 | 5.41 | 5.41 | 3.84% | 758,469 |
| Oct 16, 2026 | 5.32 | 5.42 | 5.15 | 5.21 | 5.21 | -2.62% | 739,246 |
| Oct 15, 2026 | 4.94 | 5.42 | 4.87 | 5.35 | 5.35 | 5.52% | 1,039,407 |
| Oct 14, 2026 | 5.52 | 5.58 | 5.04 | 5.07 | 5.07 | -10.11% | 929,690 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.49 | 5.64 | 5.64 | -1.57% | 668,505 |
| Oct 12, 2026 | 6.00 | 6.01 | 5.72 | 5.73 | 5.73 | -5.60% | 560,607 |
| Oct 9, 2026 | 6.13 | 6.15 | 5.94 | 6.07 | 6.07 | 1.00% | 478,462 |
| Oct 8, 2026 | 6.33 | 6.42 | 5.92 | 6.01 | 6.01 | -6.39% | 1,313,306 |
| Oct 7, 2026 | 6.69 | 6.69 | 6.32 | 6.42 | 6.42 | -6.14% | 754,679 |
| Oct 6, 2026 | 6.52 | 7.04 | 6.48 | 6.84 | 6.84 | 7.55% | 1,247,041 |
| 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 |