LTBR
LIGHTBRIDGE (LTBR)
NASDAQ
$8.18-$0.04 (-0.47%)
Price as of Aug 21, 2026 7:33 PM EDT
  • $307.9M
    Market Cap
  • -46.45%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +2.24%
    Low Price$7.50
    High Price$9.47
  • 3 Months
    -27.96%
    Low Price$7.20
    High Price$12.14
  • 1 Year
    -46.45%
    Low Price$7.20
    High Price$27.72
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
7.87
8.31
7.78
8.22
+6.75%
847,030
08/20/2026
8.01
8.16
7.62
7.70
-4.35%
676,386
08/19/2026
8.01
8.12
7.87
8.05
+0.88%
530,255
08/18/2026
7.93
8.12
7.78
7.98
-2.09%
697,783
08/17/2026
8.42
8.45
8.09
8.15
-3.55%
499,896
08/14/2026
8.70
8.82
8.30
8.45
-3.10%
490,515
08/13/2026
8.84
9.07
8.50
8.72
-1.91%
629,081
08/12/2026
9.21
9.31
8.81
8.89
-1.88%
465,852
08/11/2026
8.99
9.17
8.82
9.06
+1.80%
511,235
08/10/2026
9.38
9.67
8.78
8.90
-6.02%
813,277
08/07/2026
9.25
9.61
8.96
9.47
+3.50%
1,067,849
08/06/2026
8.83
9.19
8.53
9.15
+2.12%
796,936
08/05/2026
9.09
9.18
8.85
8.96
+0.34%
761,376
08/05/2026
-$0.18 Earnings
08/04/2026
8.86
9.17
8.67
8.93
+3.60%
656,383
08/03/2026
8.23
8.70
8.00
8.62
+4.61%
801,528
07/31/2026
8.51
8.82
7.94
8.24
-2.37%
4,326,893
07/30/2026
7.82
8.53
7.82
8.44
+10.47%
1,081,907
07/29/2026
7.89
8.10
7.62
7.64
-3.29%
1,159,651
07/28/2026
7.96
8.27
7.70
7.90
-1.50%
1,046,629
07/27/2026
7.82
8.18
7.75
8.02
+6.93%
828,392
07/24/2026
8.08
8.08
7.45
7.50
-6.60%
630,095
07/23/2026
8.01
8.18
7.91
8.03
-1.83%
567,938
07/22/2026
7.99
8.65
7.91
8.18
+1.74%
855,394
07/21/2026
7.55
8.07
7.53
8.04
+7.92%
1,018,465
07/20/2026
7.30
7.53
7.20
7.45
+2.34%
637,563
07/17/2026
7.00
7.53
6.92
7.28
+1.11%
657,821
07/16/2026
7.55
7.55
7.11
7.20
-7.34%
966,675
07/15/2026
8.00
8.21
7.57
7.77
-2.63%
554,730
07/14/2026
7.92
8.05
7.82
7.98
+3.64%
579,590
07/13/2026
8.31
8.36
7.61
7.70
-8.55%
757,590
07/10/2026
8.63
8.75
8.31
8.42
-1.98%
351,449
07/09/2026
8.50
8.66
8.34
8.59
+2.02%
441,015
07/08/2026
8.02
8.54
7.90
8.42
+2.31%
899,080
07/07/2026
8.79
8.79
8.12
8.23
-7.74%
1,121,042
07/06/2026
8.80
9.07
8.63
8.92
+3.24%
604,720
07/02/2026
9.01
9.38
8.50
8.64
-3.03%
891,815
07/01/2026
8.70
9.43
8.70
8.91
+1.37%
663,959
06/30/2026
8.77
8.89
8.60
8.79
+0.23%
688,886
06/29/2026
8.76
8.89
8.49
8.77
+1.27%
810,562
06/26/2026
8.70
8.93
8.42
8.66
-2.81%
2,606,577
06/25/2026
9.25
9.31
8.75
8.91
-1.76%
690,476
06/24/2026
9.24
9.34
8.91
9.07
-2.58%
725,060
06/23/2026
9.35
10.28
9.28
9.31
-6.43%
798,963
06/22/2026
9.68
10.18
9.51
9.95
+1.22%
1,237,490
06/18/2026
9.69
9.88
9.37
9.83
+5.81%
1,369,532
06/17/2026
9.37
9.67
9.23
9.29
+0.16%
838,151
06/16/2026
9.98
10.10
9.26
9.28
-6.97%
952,163
06/15/2026
10.03
10.35
9.91
9.97
+6.06%
946,414
06/12/2026
9.35
9.83
9.26
9.40
+2.62%
1,291,659
06/11/2026
8.93
9.26
8.83
9.16
+5.05%
922,230
06/10/2026
9.01
9.23
8.68
8.72
-4.80%
1,060,230
06/09/2026
9.56
9.64
8.82
9.16
-3.58%
1,129,489
06/08/2026
10.13
10.21
9.35
9.50
+0.90%
1,098,478
06/05/2026
10.84
10.84
9.40
9.42
-14.95%
1,912,039
06/04/2026
10.87
11.26
10.82
11.07
+0.91%
794,833
06/03/2026
11.98
11.98
10.92
10.97
-9.64%
1,113,263
06/02/2026
11.57
12.69
11.45
12.14
+5.02%
1,605,932
06/01/2026
11.14
11.87
11.11
11.56
+0.70%
1,089,841
05/29/2026
11.50
11.64
10.89
11.48
-0.95%
886,650
05/28/2026
11.25
11.79
11.16
11.59
+2.75%
821,989
05/27/2026
11.62
11.62
11.22
11.28
-2.67%
710,426
05/26/2026
11.78
12.17
11.52
11.59
+3.30%
886,326
05/22/2026
11.58
11.95
11.19
11.22
-1.67%
864,946
05/21/2026
10.90
11.68
10.85
11.41
+3.92%
665,426
05/20/2026
10.65
11.19
10.46
10.98
+5.58%
981,918
05/19/2026
10.57
10.71
10.21
10.40
-4.15%
683,263
05/18/2026
11.51
11.56
10.63
10.85
-5.12%
834,581
05/15/2026
12.23
12.34
11.41
11.44
-10.87%
1,109,731
05/14/2026
12.85
13.08
12.23
12.83
-0.62%
644,102
05/13/2026
13.54
13.73
12.88
12.91
-3.80%
701,867
05/12/2026
13.89
13.90
12.90
13.42
-5.56%
968,749
05/11/2026
13.29
14.85
13.06
14.21
+5.81%
1,093,633
05/08/2026
13.81
13.89
13.13
13.43
-1.40%
832,196
05/07/2026
14.21
14.50
13.51
13.62
-4.95%
940,688
05/06/2026
13.12
14.36
12.87
14.33
+10.23%
1,283,046
05/05/2026
12.61
13.09
12.53
13.00
+4.84%
718,780
05/04/2026
12.64
12.87
12.20
12.40
-1.35%
575,522
05/01/2026
12.85
13.17
12.45
12.57
-3.68%
724,653
04/30/2026
11.61
13.11
11.61
13.05
+14.67%
832,986
04/29/2026
12.64
12.64
11.26
11.38
-9.25%
780,187
04/28/2026
12.63
13.05
12.25
12.54
-4.49%
714,921
04/27/2026
12.64
13.29
12.59
13.13
+4.12%
767,904
04/27/2026
-$0.20 Earnings
04/24/2026
13.31
13.40
12.49
12.61
-3.00%
839,047
04/23/2026
13.70
14.20
12.68
13.00
-4.83%
1,119,373
04/22/2026
13.03
13.69
12.91
13.66
+8.33%
825,998
04/21/2026
13.21
13.44
12.46
12.61
-2.47%
1,158,037
04/20/2026
12.45
12.95
12.20
12.93
+1.65%
734,322
04/17/2026
12.36
13.13
12.23
12.72
+6.18%
1,170,675
04/16/2026
12.77
12.95
11.67
11.98
-1.32%
877,664
04/15/2026
12.21
12.63
11.80
12.14
+2.45%
1,093,875
04/14/2026
12.12
12.50
11.62
11.85
+3.40%
1,114,671
04/13/2026
10.75
11.49
10.45
11.46
+5.62%
589,270
04/10/2026
10.82
11.37
10.75
10.85
+0.84%
453,027
04/09/2026
11.00
11.13
10.61
10.76
-3.93%
494,238
04/08/2026
11.40
11.60
10.79
11.20
+8.53%
809,141
04/07/2026
10.33
10.52
9.91
10.32
-1.99%
579,402
04/06/2026
11.10
11.26
10.44
10.53
-5.05%
487,091
04/02/2026
10.04
11.38
10.04
11.09
+4.43%
642,706