Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
2.820
-0.020 (-0.70%)
At close: Feb 27, 2026, 4:00 PM EST
2.870
+0.050 (1.77%)
After-hours: Feb 27, 2026, 7:34 PM EST
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.78 | 2.97 | 2.75 | 2.82 | 2.82 | -0.70% | 73,755 |
| Feb 26, 2026 | 2.84 | 3.00 | 2.76 | 2.84 | 2.84 | -1.05% | 133,645 |
| Feb 25, 2026 | 2.48 | 3.09 | 2.48 | 2.87 | 2.87 | 11.67% | 215,501 |
| Feb 24, 2026 | 2.55 | 2.60 | 2.52 | 2.57 | 2.57 | 0.39% | 19,248 |
| Feb 23, 2026 | 2.55 | 2.73 | 2.45 | 2.56 | 2.56 | -1.92% | 69,451 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.56 | 2.61 | 2.61 | -5.78% | 61,675 |
| Feb 19, 2026 | 2.77 | 2.84 | 2.61 | 2.77 | 2.77 | -1.07% | 35,433 |
| Feb 18, 2026 | 2.78 | 2.88 | 2.75 | 2.80 | 2.80 | 2.23% | 19,242 |
| Feb 17, 2026 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 1.44% | 22,783 |
| Feb 13, 2026 | 2.73 | 2.77 | 2.62 | 2.70 | 2.70 | 0.37% | 30,727 |
| Feb 12, 2026 | 2.81 | 2.88 | 2.63 | 2.69 | 2.69 | -5.61% | 35,074 |
| Feb 11, 2026 | 2.93 | 2.96 | 2.75 | 2.85 | 2.85 | -2.06% | 25,284 |
| Feb 10, 2026 | 2.80 | 2.98 | 2.71 | 2.91 | 2.91 | 7.38% | 49,797 |
| Feb 9, 2026 | 2.64 | 2.79 | 2.61 | 2.71 | 2.71 | 2.65% | 19,839 |
| Feb 6, 2026 | 2.59 | 2.67 | 2.58 | 2.64 | 2.64 | 3.13% | 44,990 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.53 | 2.56 | 2.56 | -13.22% | 118,090 |
| Feb 4, 2026 | 3.09 | 3.10 | 2.90 | 2.95 | 2.95 | -3.59% | 50,597 |
| Feb 3, 2026 | 3.10 | 3.20 | 2.94 | 3.06 | 3.06 | - | 69,371 |
| Feb 2, 2026 | 3.11 | 3.17 | 3.00 | 3.06 | 3.06 | -2.86% | 27,736 |
| Jan 30, 2026 | 3.12 | 3.27 | 2.96 | 3.15 | 3.15 | 1.29% | 91,920 |
| Jan 29, 2026 | 3.11 | 3.20 | 2.96 | 3.11 | 3.11 | -1.89% | 75,678 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.10 | 3.17 | 3.17 | -4.23% | 36,674 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.16 | 3.31 | 3.31 | -1.49% | 78,656 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -2.89% | 43,673 |
| Jan 23, 2026 | 3.53 | 3.59 | 3.41 | 3.46 | 3.46 | -1.98% | 22,553 |
| Jan 22, 2026 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 4.13% | 47,027 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.32 | 3.39 | 3.39 | -5.57% | 60,113 |
| Jan 20, 2026 | 3.38 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 126,383 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.36 | 3.42 | 3.42 | -2.56% | 46,208 |
| Jan 15, 2026 | 3.54 | 3.56 | 3.44 | 3.51 | 3.51 | -0.85% | 13,583 |
| Jan 14, 2026 | 3.35 | 3.55 | 3.33 | 3.54 | 3.54 | 8.59% | 51,900 |
| Jan 13, 2026 | 3.40 | 3.41 | 3.22 | 3.26 | 3.26 | -2.98% | 30,080 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -3.72% | 52,243 |
| Jan 9, 2026 | 3.37 | 3.60 | 3.35 | 3.49 | 3.49 | 2.95% | 52,926 |
| Jan 8, 2026 | 3.37 | 3.53 | 3.31 | 3.39 | 3.39 | -0.59% | 14,321 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.16% | 46,906 |
| Jan 6, 2026 | 3.29 | 3.56 | 3.23 | 3.45 | 3.45 | 6.15% | 62,251 |
| Jan 5, 2026 | 3.17 | 3.28 | 3.11 | 3.25 | 3.25 | 4.50% | 59,248 |
| Jan 2, 2026 | 3.01 | 3.11 | 2.90 | 3.11 | 3.11 | 2.64% | 100,303 |
| Dec 31, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | 3.03 | -0.98% | 84,865 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.04 | 3.06 | 3.06 | -10.26% | 106,875 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.38 | 3.41 | 3.41 | -2.01% | 55,480 |
| Dec 26, 2025 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 4.19% | 49,717 |
| Dec 24, 2025 | 3.50 | 3.56 | 3.34 | 3.34 | 3.34 | -4.57% | 27,798 |
| Dec 23, 2025 | 3.56 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 34,863 |
| Dec 22, 2025 | 3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 10.43% | 71,065 |
| Dec 19, 2025 | 3.26 | 3.47 | 3.25 | 3.26 | 3.26 | 0.62% | 40,096 |
| Dec 18, 2025 | 3.20 | 3.47 | 3.20 | 3.24 | 3.24 | 1.57% | 53,678 |
| Dec 17, 2025 | 3.30 | 3.49 | 3.19 | 3.19 | 3.19 | -4.20% | 61,067 |
| Dec 16, 2025 | 3.32 | 3.41 | 3.25 | 3.33 | 3.33 | -1.19% | 70,744 |