LTBR
LIGHTBRIDGE (LTBR)
NASDAQ
$5.17+$0.08 (+1.65%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $179.4M
    Market Cap
  • -79.91%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -24.26%
    Low Price$5.07
    High Price$6.85
  • 3 Months
    -36.61%
    Low Price$5.07
    High Price$9.47
  • 1 Year
    -79.91%
    Low Price$5.07
    High Price$27.72
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
5.05
5.12
4.95
5.09
0.00%
449,344
10/22/2026
5.24
5.40
5.01
5.09
-6.09%
558,967
10/21/2026
5.31
5.48
5.25
5.42
+3.63%
530,221
10/20/2026
5.30
5.42
5.22
5.23
-3.33%
567,912
10/19/2026
5.33
5.41
5.11
5.41
+3.84%
758,453
10/16/2026
5.32
5.42
5.15
5.21
-2.62%
739,246
10/15/2026
4.94
5.42
4.87
5.35
+5.52%
1,039,407
10/14/2026
5.52
5.58
5.04
5.07
-10.11%
929,690
10/13/2026
5.70
5.70
5.49
5.64
-1.57%
668,505
10/12/2026
6.00
6.01
5.72
5.73
-5.60%
560,607
10/09/2026
6.13
6.15
5.94
6.07
+1.00%
478,462
10/08/2026
6.33
6.42
5.92
6.01
-6.39%
1,313,306
10/07/2026
6.69
6.69
6.32
6.42
-6.14%
754,679
10/06/2026
6.52
7.04
6.48
6.84
+7.55%
1,247,041
10/05/2026
6.45
6.49
6.33
6.36
-0.47%
563,419
10/02/2026
6.46
6.50
6.29
6.39
+1.75%
770,150
10/01/2026
6.29
6.37
6.12
6.28
-0.16%
472,313
09/30/2026
6.42
6.57
6.25
6.29
-0.16%
741,666
09/29/2026
6.51
6.57
6.22
6.30
-2.78%
801,159
09/28/2026
6.76
6.78
6.46
6.48
-5.40%
637,495
09/25/2026
6.88
6.97
6.71
6.85
+1.78%
662,013
09/24/2026
6.64
6.77
6.52
6.73
+0.15%
496,084
09/23/2026
6.83
6.90
6.63
6.72
-1.90%
402,544
09/22/2026
6.80
6.95
6.63
6.85
+0.88%
637,585
09/21/2026
6.68
7.04
6.68
6.79
+4.14%
756,094
09/18/2026
6.83
6.87
6.47
6.52
-4.40%
4,758,005
09/17/2026
6.65
6.99
6.61
6.82
+5.41%
781,496
09/16/2026
6.66
6.66
6.33
6.47
-2.12%
755,172
09/15/2026
6.65
6.70
6.55
6.61
-0.75%
697,607
09/14/2026
6.90
6.91
6.64
6.66
-5.13%
852,227
09/11/2026
7.34
7.44
7.00
7.02
-4.36%
685,125
09/10/2026
7.44
7.54
7.29
7.34
-2.65%
548,360
09/09/2026
7.89
7.94
7.53
7.54
-4.44%
547,312
09/08/2026
7.70
8.11
7.64
7.89
+4.09%
743,462
09/04/2026
7.43
7.60
7.41
7.58
+1.34%
355,449
09/03/2026
7.68
7.76
7.44
7.48
-1.19%
396,307
09/02/2026
7.47
7.58
7.33
7.57
+1.88%
561,983
09/01/2026
7.39
7.56
7.24
7.43
-1.33%
574,891
08/31/2026
7.71
7.85
7.52
7.53
-0.26%
594,024
08/28/2026
8.14
8.23
7.51
7.55
-7.48%
636,010
08/27/2026
8.15
8.26
8.01
8.16
+1.37%
470,768
08/26/2026
8.20
8.67
7.98
8.05
-3.36%
653,437
08/25/2026
7.88
8.35
7.66
8.33
+7.21%
492,871
08/24/2026
8.14
8.14
7.75
7.77
-5.47%
489,586
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