Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	1.88	1.97	1.85	1.87	1.87	-3.61%	266,384
Apr 8, 2026	1.80	1.97	1.76	1.94	1.94	10.23%	356,094
Apr 7, 2026	1.61	1.79	1.52	1.76	1.76	8.64%	293,351
Apr 6, 2026	1.60	1.64	1.50	1.62	1.62	-	340,820
Apr 2, 2026	1.37	1.78	1.36	1.62	1.62	14.08%	1,300,813
Apr 1, 2026	1.50	1.62	1.36	1.42	1.42	3.65%	1,259,724
Mar 31, 2026	1.38	2.11	1.32	1.37	1.37	10.93%	14,686,499
Mar 30, 2026	1.27	1.45	1.17	1.24	1.24	10.27%	3,261,324
Mar 27, 2026	2.23	2.40	1.11	1.12	1.12	-46.41%	7,345,268
Mar 26, 2026	2.19	2.19	2.06	2.09	2.09	-5.86%	31,808
Mar 25, 2026	2.24	2.41	2.18	2.22	2.22	-0.45%	28,545
Mar 24, 2026	2.26	2.30	2.20	2.23	2.23	-0.45%	29,215
Mar 23, 2026	2.13	2.40	2.11	2.24	2.24	5.16%	23,346
Mar 20, 2026	2.16	2.18	2.03	2.13	2.13	-1.39%	44,971
Mar 19, 2026	2.21	2.28	2.11	2.16	2.16	-5.68%	70,221
Mar 18, 2026	2.35	2.36	2.24	2.29	2.29	-1.72%	22,414
Mar 17, 2026	2.45	2.46	2.31	2.33	2.33	-3.32%	38,060
Mar 16, 2026	2.44	2.55	2.34	2.41	2.41	0.84%	23,397
Mar 13, 2026	2.54	2.60	2.34	2.39	2.39	-5.53%	61,026
Mar 12, 2026	2.68	2.68	2.51	2.53	2.53	-6.30%	65,118
Mar 11, 2026	2.71	2.75	2.60	2.70	2.70	-2.17%	31,802
Mar 10, 2026	2.73	2.80	2.70	2.76	2.76	0.73%	21,876
Mar 9, 2026	2.68	2.74	2.56	2.74	2.74	1.48%	45,049
Mar 6, 2026	2.76	2.76	2.65	2.70	2.70	-1.10%	16,921
Mar 5, 2026	2.83	2.83	2.64	2.73	2.73	-3.19%	23,232
Mar 4, 2026	2.75	2.85	2.70	2.82	2.82	4.06%	17,461
Mar 3, 2026	2.63	2.77	2.55	2.71	2.71	1.12%	29,650
Mar 2, 2026	2.79	2.83	2.65	2.68	2.68	-4.96%	36,043
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