Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.060
-0.350 (-10.26%)
At close: Dec 30, 2025, 4:00 PM EST
3.100
+0.040 (1.31%)
After-hours: Dec 30, 2025, 6:07 PM EST
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.37 | 3.51 | 3.04 | 3.06 | - | -10.26% | 106,288 |
| 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 |
| Dec 15, 2025 | 3.61 | 3.67 | 3.33 | 3.37 | 3.37 | -6.39% | 70,760 |
| Dec 12, 2025 | 3.74 | 3.78 | 3.59 | 3.60 | 3.60 | -3.74% | 25,574 |
| Dec 11, 2025 | 3.84 | 3.98 | 3.72 | 3.74 | 3.74 | -2.09% | 52,596 |
| Dec 10, 2025 | 3.85 | 3.90 | 3.72 | 3.82 | 3.82 | -1.55% | 47,908 |
| Dec 9, 2025 | 3.87 | 4.00 | 3.82 | 3.88 | 3.88 | 0.78% | 53,442 |
| Dec 8, 2025 | 3.79 | 3.98 | 3.52 | 3.85 | 3.85 | 2.67% | 51,058 |
| Dec 5, 2025 | 3.80 | 3.90 | 3.62 | 3.75 | 3.75 | -0.53% | 70,569 |
| Dec 4, 2025 | 3.61 | 3.77 | 3.53 | 3.77 | 3.77 | 6.50% | 46,560 |
| Dec 3, 2025 | 3.48 | 3.61 | 3.34 | 3.54 | 3.54 | 2.02% | 279,877 |
| Dec 2, 2025 | 3.52 | 3.72 | 3.42 | 3.47 | 3.47 | -1.14% | 35,316 |
| Dec 1, 2025 | 3.58 | 3.64 | 3.45 | 3.51 | 3.51 | -3.04% | 22,610 |
| Nov 28, 2025 | 3.82 | 3.87 | 3.61 | 3.62 | 3.62 | -4.74% | 54,387 |
| Nov 26, 2025 | 3.93 | 3.93 | 3.67 | 3.80 | 3.80 | -0.78% | 75,859 |
| Nov 25, 2025 | 3.46 | 3.84 | 3.43 | 3.83 | 3.83 | 13.65% | 108,352 |
| Nov 24, 2025 | 3.29 | 3.49 | 3.22 | 3.37 | 3.37 | 11.59% | 164,877 |
| Nov 21, 2025 | 3.00 | 3.23 | 2.86 | 3.02 | 3.02 | 0.67% | 85,263 |
| Nov 20, 2025 | 3.23 | 3.42 | 3.00 | 3.00 | 3.00 | -8.26% | 67,950 |
| Nov 19, 2025 | 3.21 | 3.41 | 3.16 | 3.27 | 3.27 | 1.87% | 58,687 |
| Nov 18, 2025 | 3.28 | 3.39 | 3.16 | 3.21 | 3.21 | -4.46% | 40,554 |
| Nov 17, 2025 | 3.44 | 3.55 | 3.20 | 3.36 | 3.36 | -0.59% | 58,455 |
| Nov 14, 2025 | 3.37 | 3.53 | 3.36 | 3.38 | 3.38 | -2.31% | 34,227 |
| Nov 13, 2025 | 3.58 | 3.70 | 3.40 | 3.46 | 3.46 | -0.57% | 59,061 |
| Nov 12, 2025 | 3.55 | 3.60 | 3.45 | 3.48 | 3.48 | -1.69% | 62,833 |
| Nov 11, 2025 | 3.51 | 3.60 | 3.42 | 3.54 | 3.54 | -0.28% | 28,332 |
| Nov 10, 2025 | 3.66 | 3.69 | 3.50 | 3.55 | 3.55 | 3.80% | 71,864 |
| Nov 7, 2025 | 3.26 | 3.51 | 3.02 | 3.42 | 3.42 | 1.79% | 93,490 |
| Nov 6, 2025 | 3.53 | 3.58 | 3.36 | 3.36 | 3.36 | -5.35% | 96,510 |
| Nov 5, 2025 | 3.59 | 3.70 | 3.53 | 3.55 | 3.55 | -2.20% | 88,363 |
| Nov 4, 2025 | 3.75 | 3.91 | 3.55 | 3.63 | 3.63 | -4.97% | 93,727 |
| Nov 3, 2025 | 3.96 | 4.00 | 3.80 | 3.82 | 3.82 | -4.74% | 54,479 |
| Oct 31, 2025 | 3.93 | 4.09 | 3.85 | 4.01 | 4.01 | 1.01% | 32,316 |
| Oct 30, 2025 | 3.81 | 4.07 | 3.81 | 3.97 | 3.97 | 3.93% | 78,896 |
| Oct 29, 2025 | 3.90 | 3.95 | 3.75 | 3.82 | 3.82 | -4.02% | 117,243 |
| Oct 28, 2025 | 4.03 | 4.11 | 3.80 | 3.98 | 3.98 | -1.73% | 290,247 |
| Oct 27, 2025 | 4.19 | 4.28 | 3.91 | 4.05 | 4.05 | -0.74% | 423,528 |
| Oct 24, 2025 | 3.88 | 4.20 | 3.77 | 4.08 | 4.08 | 10.27% | 123,962 |
| Oct 23, 2025 | 3.88 | 3.96 | 3.70 | 3.70 | 3.70 | -4.88% | 80,346 |
| Oct 22, 2025 | 4.11 | 4.34 | 3.80 | 3.89 | 3.89 | -2.14% | 127,322 |
| Oct 21, 2025 | 4.06 | 4.12 | 3.93 | 3.98 | 3.98 | -3.40% | 101,166 |
| Oct 20, 2025 | 4.03 | 4.22 | 3.95 | 4.12 | 4.12 | 3.65% | 91,738 |