Lightbridge Stock Price History
NASDAQ: LTBRBasic MaterialsMajor ChemicalsUSD
6.07+0.06 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LTBR price history at a glance
The price history for Lightbridge (LTBR) on this page begins on January 3, 2005, when the stock closed at $270.00; it most recently closed at $6.07 on October 5, 2026. The highest price in this record is $1,584.00, reached on January 30, 2006; the latest close is 99.6% below that peak. Across the 21 complete calendar years in the table, LTBR finished higher in 8 and lower in 13. Its best year was 2025 (+113.8%) and its worst was 2016 (-77.2%).
Over roughly 22 years the share price changed -97.8%, a -16.0% compound annual price return (excluding dividends). In the last 12 months alone, LTBR has lost 74.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $1,584.00
- Date of high
- Jan 30, 2006
- Low since 2005
- $1.71
- Date of low
- Apr 6, 2020
- 52-week high
- $31.34
- 52-week low
- $5.92
- Last close
- $6.07
LTBR returns
1 week
-5.01%
1 month
-19.50%
3 months
-27.91%
6 months
-44.06%
Year to date
-51.98%
1 year
-74.52%
3 years
+34.29%
5 years
-3.34%
LTBR price return, excluding dividends.
LTBR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.07 | -56.98% |
| 2025 | 14.11 | +113.79% |
| 2024 | 6.60 | +105.61% |
| 2023 | 3.21 | -17.48% |
| 2022 | 3.89 | -41.33% |
| 2021 | 6.63 | +56.74% |
| 2020 | 4.23 | -10.57% |
| 2019 | 4.73 | -37.43% |
| 2018 | 7.56 | -48.36% |
| 2017 | 14.64 | +7.02% |
| 2016 | 13.68 | -77.20% |
| 2015 | 60.00 | -36.31% |
| 2014 | 94.20 | -5.99% |
| 2013 | 100.20 | -4.57% |
| 2012 | 105.00 | -14.22% |
| 2011 | 122.40 | -61.94% |
| 2010 | 321.60 | -10.52% |
| 2009 | 359.40 | +24.79% |
| 2008 | 288.00 | -54.29% |
| 2007 | 630.00 | +16.67% |
| 2006 | 540.00 | +57.89% |
| 2005 | 342.00 | +26.67% |
2026 return is year to date.
LTBR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.13 | 6.15 | 5.94 | 6.07 | +1.00% | |
| 6.33 | 6.42 | 5.92 | 6.01 | -6.39% | |
| 6.69 | 6.69 | 6.32 | 6.42 | -6.14% | |
| 6.52 | 7.04 | 6.48 | 6.84 | +7.55% | |
| 6.45 | 6.49 | 6.33 | 6.36 | -0.47% | |
| 6.46 | 6.50 | 6.29 | 6.39 | +1.75% | |
| 6.29 | 6.37 | 6.12 | 6.28 | -0.16% | |
| 6.42 | 6.57 | 6.25 | 6.29 | -0.16% | |
| 6.51 | 6.57 | 6.22 | 6.30 | -2.78% | |
| 6.76 | 6.78 | 6.46 | 6.48 | -5.40% | |
| 6.88 | 6.97 | 6.71 | 6.85 | +1.78% | |
| 6.64 | 6.77 | 6.52 | 6.73 | +0.15% | |
| 6.83 | 6.90 | 6.63 | 6.72 | -1.90% | |
| 6.80 | 6.95 | 6.63 | 6.85 | +0.88% | |
| 6.68 | 7.04 | 6.68 | 6.79 | +4.14% | |
| 6.83 | 6.87 | 6.47 | 6.52 | -4.40% | |
| 6.65 | 6.99 | 6.61 | 6.82 | +5.41% | |
| 6.66 | 6.66 | 6.33 | 6.47 | -2.12% | |
| 6.65 | 6.70 | 6.55 | 6.61 | -0.75% | |
| 6.90 | 6.91 | 6.64 | 6.66 | -5.13% | |
| 7.34 | 7.44 | 7.00 | 7.02 | -4.36% | |
| 7.44 | 7.54 | 7.29 | 7.34 | -2.65% | |
| 7.89 | 7.94 | 7.53 | 7.54 | -4.44% | |
| 7.70 | 8.11 | 7.64 | 7.89 | +4.09% | |
| 7.43 | 7.60 | 7.41 | 7.58 | +1.34% | |
| 7.68 | 7.76 | 7.44 | 7.48 | -1.19% | |
| 7.47 | 7.58 | 7.33 | 7.57 | +1.88% | |
| 7.39 | 7.56 | 7.24 | 7.43 | -1.33% | |
| 7.71 | 7.85 | 7.52 | 7.53 | -0.26% | |
| 8.14 | 8.23 | 7.51 | 7.55 | -7.48% | |
| 8.15 | 8.26 | 8.01 | 8.16 | +1.37% | |
| 8.20 | 8.67 | 7.98 | 8.05 | -3.36% | |
| 7.88 | 8.35 | 7.66 | 8.33 | +7.21% | |
| 8.14 | 8.14 | 7.75 | 7.77 | -5.47% | |
| 7.87 | 8.31 | 7.78 | 8.22 | +6.75% | |
| 8.01 | 8.16 | 7.62 | 7.70 | -4.35% | |
| 8.01 | 8.12 | 7.87 | 8.05 | +0.88% | |
| 7.93 | 8.12 | 7.78 | 7.98 | -2.09% | |
| 8.42 | 8.45 | 8.09 | 8.15 | -3.55% | |
| 8.70 | 8.82 | 8.30 | 8.45 | -3.10% | |
| 8.84 | 9.07 | 8.50 | 8.72 | -1.91% | |
| 9.21 | 9.31 | 8.81 | 8.89 | -1.88% | |
| 8.99 | 9.17 | 8.82 | 9.06 | +1.80% | |
| 9.38 | 9.67 | 8.78 | 8.90 | -6.02% | |
| 9.25 | 9.61 | 8.96 | 9.47 | +3.50% | |
| 8.83 | 9.19 | 8.53 | 9.15 | +2.12% | |
| 9.09 | 9.18 | 8.85 | 8.96 | +0.34% | |
| 8.86 | 9.17 | 8.67 | 8.93 | +3.60% | |
| 8.23 | 8.70 | 8.00 | 8.62 | +4.61% | |
| 8.51 | 8.82 | 7.94 | 8.24 | -2.37% | |
| 7.82 | 8.53 | 7.82 | 8.44 | +10.47% | |
| 7.89 | 8.10 | 7.62 | 7.64 | -3.29% | |
| 7.96 | 8.27 | 7.70 | 7.90 | -1.50% | |
| 7.82 | 8.18 | 7.75 | 8.02 | +6.93% | |
| 8.08 | 8.08 | 7.45 | 7.50 | -6.60% | |
| 8.01 | 8.18 | 7.91 | 8.03 | -1.83% | |
| 7.99 | 8.65 | 7.91 | 8.18 | +1.74% | |
| 7.55 | 8.07 | 7.53 | 8.04 | +7.92% | |
| 7.30 | 7.53 | 7.20 | 7.45 | +2.34% | |
| 7.00 | 7.53 | 6.92 | 7.28 | +1.11% | |
| 7.55 | 7.55 | 7.11 | 7.20 | -7.34% | |
| 8.00 | 8.21 | 7.57 | 7.77 | -2.63% | |
| 7.92 | 8.05 | 7.82 | 7.98 | +3.64% | |
| 8.31 | 8.36 | 7.61 | 7.70 | -8.55% | |
| 8.63 | 8.75 | 8.31 | 8.42 | -1.98% | |
| 8.50 | 8.66 | 8.34 | 8.59 | +2.02% | |
| 8.02 | 8.54 | 7.90 | 8.42 | +2.31% | |
| 8.79 | 8.79 | 8.12 | 8.23 | -7.74% | |
| 8.80 | 9.07 | 8.63 | 8.92 | +3.24% | |
| 9.01 | 9.38 | 8.50 | 8.64 | -3.03% | |
| 8.70 | 9.43 | 8.70 | 8.91 | +1.37% | |
| 8.77 | 8.89 | 8.60 | 8.79 | +0.23% | |
| 8.76 | 8.89 | 8.49 | 8.77 | +1.27% | |
| 8.70 | 8.93 | 8.42 | 8.66 | -2.81% | |
| 9.25 | 9.31 | 8.75 | 8.91 | -1.76% | |
| 9.24 | 9.34 | 8.91 | 9.07 | -2.58% | |
| 9.35 | 10.28 | 9.28 | 9.31 | -6.43% | |
| 9.68 | 10.18 | 9.51 | 9.95 | +1.22% | |
| 9.69 | 9.88 | 9.37 | 9.83 | +5.81% | |
| 9.37 | 9.67 | 9.23 | 9.29 | +0.11% | |
| 9.98 | 10.10 | 9.26 | 9.28 | -6.92% | |
| 10.03 | 10.35 | 9.91 | 9.97 | +6.06% | |
| 9.35 | 9.83 | 9.26 | 9.40 | +2.62% | |
| 8.93 | 9.26 | 8.83 | 9.16 | +5.05% | |
| 9.01 | 9.23 | 8.68 | 8.72 | -4.80% | |
| 9.56 | 9.64 | 8.82 | 9.16 | -3.58% | |
| 10.13 | 10.21 | 9.35 | 9.50 | +0.85% | |
| 10.84 | 10.84 | 9.40 | 9.42 | -14.91% | |
| 10.87 | 11.26 | 10.82 | 11.07 | +0.91% | |
| 11.98 | 11.98 | 10.92 | 10.97 | -9.64% | |
| 11.57 | 12.69 | 11.45 | 12.14 | +5.02% | |
| 11.14 | 11.87 | 11.11 | 11.56 | +0.70% | |
| 11.50 | 11.64 | 10.89 | 11.48 | -0.95% | |
| 11.25 | 11.79 | 11.16 | 11.59 | +2.75% | |
| 11.62 | 11.62 | 11.22 | 11.28 | -2.67% | |
| 11.78 | 12.17 | 11.52 | 11.59 | +3.30% | |
| 11.58 | 11.95 | 11.19 | 11.22 | -1.67% | |
| 10.90 | 11.68 | 10.85 | 11.41 | +3.92% | |
| 10.65 | 11.19 | 10.46 | 10.98 | +5.58% | |
| 10.57 | 10.71 | 10.21 | 10.40 | -4.15% | |
| 11.51 | 11.56 | 10.63 | 10.85 | -5.16% | |
| 12.23 | 12.34 | 11.41 | 11.44 | -10.83% | |
| 12.85 | 13.08 | 12.23 | 12.83 | -0.62% | |
| 13.54 | 13.73 | 12.88 | 12.91 | -3.80% | |
| 13.89 | 13.90 | 12.90 | 13.42 | -5.56% | |
| 13.29 | 14.85 | 13.06 | 14.21 | +5.81% | |
| 13.81 | 13.89 | 13.13 | 13.43 | -1.40% | |
| 14.21 | 14.50 | 13.51 | 13.62 | -4.95% | |
| 13.12 | 14.36 | 12.87 | 14.33 | +10.23% | |
| 12.61 | 13.09 | 12.53 | 13.00 | +4.84% | |
| 12.64 | 12.87 | 12.20 | 12.40 | -1.35% | |
| 12.85 | 13.17 | 12.45 | 12.57 | -3.68% | |
| 11.61 | 13.11 | 11.61 | 13.05 | +14.67% | |
| 12.64 | 12.64 | 11.26 | 11.38 | -9.25% | |
| 12.63 | 13.05 | 12.25 | 12.54 | -4.49% | |
| 12.64 | 13.29 | 12.59 | 13.13 | +4.12% | |
| 13.31 | 13.40 | 12.49 | 12.61 | -3.00% | |
| 13.70 | 14.20 | 12.68 | 13.00 | -4.83% | |
| 13.03 | 13.69 | 12.91 | 13.66 | +8.33% | |
| 13.21 | 13.44 | 12.46 | 12.61 | -2.47% | |
| 12.45 | 12.95 | 12.20 | 12.93 | +1.65% | |
| 12.36 | 13.13 | 12.23 | 12.72 | +6.18% | |
| 12.77 | 12.95 | 11.67 | 11.98 | -1.32% | |
| 12.21 | 12.63 | 11.80 | 12.14 | +2.45% | |
| 12.12 | 12.50 | 11.62 | 11.85 | +3.40% | |
| 10.75 | 11.49 | 10.45 | 11.46 | +5.62% | |
| 10.82 | 11.37 | 10.75 | 10.85 | +0.84% | |
| 11.00 | 11.13 | 10.61 | 10.76 | -3.93% | |
| 11.40 | 11.60 | 10.79 | 11.20 | +8.53% | |
| 10.33 | 10.52 | 9.91 | 10.32 | -1.99% | |
| 11.10 | 11.26 | 10.44 | 10.53 | -5.05% | |
| 10.04 | 11.38 | 10.04 | 11.09 | +4.43% | |
| 11.35 | 11.50 | 10.59 | 10.62 | -0.38% | |
| 10.15 | 10.68 | 10.08 | 10.66 | +8.22% | |
| 10.70 | 10.74 | 9.78 | 9.85 | -7.94% | |
| 10.88 | 11.33 | 10.68 | 10.70 | -2.55% | |
| 10.84 | 11.25 | 10.81 | 10.98 | -2.83% | |
| 11.25 | 11.53 | 11.04 | 11.30 | +3.29% | |
| 10.50 | 11.15 | 10.48 | 10.94 | +2.05% | |
| 10.23 | 10.86 | 10.23 | 10.72 | +3.68% | |
| 10.58 | 10.68 | 10.03 | 10.34 | -2.82% | |
| 10.73 | 10.83 | 10.03 | 10.64 | -3.10% | |
| 11.52 | 11.52 | 10.98 | 10.98 | -4.85% | |
| 11.83 | 12.07 | 11.29 | 11.54 | +0.79% | |
| 11.55 | 11.82 | 11.30 | 11.45 | +0.62% | |
| 11.87 | 12.25 | 11.31 | 11.38 | -3.64% | |
| 11.87 | 12.02 | 11.39 | 11.81 | -2.64% | |
| 11.92 | 12.29 | 11.89 | 12.13 | +0.25% | |
| 11.73 | 12.48 | 11.73 | 12.10 | +3.60% | |
| 11.19 | 11.74 | 10.89 | 11.68 | +2.01% | |
| 11.70 | 12.49 | 11.35 | 11.45 | -5.76% | |
| 12.53 | 12.75 | 11.70 | 12.15 | -5.30% | |
| 12.65 | 13.03 | 12.44 | 12.83 | +2.72% | |
| 12.21 | 12.60 | 11.35 | 12.49 | -3.63% | |
| 12.50 | 13.32 | 12.28 | 12.96 | +0.23% | |
| 13.30 | 13.48 | 12.80 | 12.93 | -6.78% | |
| 13.77 | 14.00 | 13.10 | 13.87 | +0.65% | |
| 13.18 | 13.93 | 12.98 | 13.78 | +5.84% | |
| 12.46 | 13.05 | 12.06 | 13.02 | +4.33% | |
| 12.61 | 13.00 | 12.24 | 12.48 | -3.11% | |
| 13.15 | 13.57 | 12.69 | 12.88 | -4.02% | |
| 13.02 | 13.48 | 12.71 | 13.42 | +1.59% | |
| 13.27 | 13.82 | 12.87 | 13.21 | 0.00% | |
| 13.05 | 13.52 | 12.53 | 13.21 | +1.30% | |
| 12.63 | 13.58 | 12.60 | 13.04 | +3.33% | |
| 13.56 | 13.74 | 12.57 | 12.62 | -6.24% | |
| 14.34 | 14.57 | 13.08 | 13.46 | -4.47% | |
| 14.65 | 14.76 | 13.93 | 14.09 | -4.73% | |
| 14.61 | 15.11 | 14.30 | 14.79 | -1.00% | |
| 14.10 | 15.15 | 13.73 | 14.94 | +10.58% | |
| 13.72 | 14.11 | 13.26 | 13.51 | -5.46% | |
| 16.39 | 16.52 | 13.50 | 14.29 | -14.99% | |
| 15.60 | 17.04 | 15.51 | 16.81 | +12.22% | |
| 15.26 | 15.90 | 14.66 | 14.98 | -2.66% | |
| 16.42 | 17.30 | 15.25 | 15.39 | -6.90% | |
| 18.05 | 18.10 | 15.85 | 16.53 | -7.03% | |
| 17.26 | 18.12 | 17.01 | 17.78 | +4.16% | |
| 16.13 | 17.20 | 16.00 | 17.07 | +6.82% | |
| 18.17 | 18.54 | 15.84 | 15.98 | -9.31% | |
| 18.47 | 18.55 | 17.43 | 17.62 | -3.98% | |
| 18.42 | 18.80 | 18.01 | 18.35 | +1.55% | |
| 18.37 | 18.91 | 16.88 | 18.07 | +5.24% | |
| 16.75 | 17.97 | 16.51 | 17.17 | -2.39% | |
| 17.86 | 18.33 | 17.05 | 17.59 | +0.11% | |
| 18.00 | 18.48 | 17.52 | 17.57 | -2.44% | |
| 16.46 | 18.01 | 16.05 | 18.01 | +10.15% | |
| 16.77 | 16.97 | 16.21 | 16.35 | -0.97% | |
| 16.66 | 16.91 | 16.15 | 16.51 | 0.00% | |
| 17.79 | 17.87 | 16.44 | 16.51 | +2.48% | |
| 16.35 | 16.44 | 15.72 | 16.11 | -1.77% | |
| 16.05 | 16.68 | 14.54 | 16.40 | +0.80% | |
| 16.24 | 16.52 | 15.50 | 16.27 | +4.23% | |
| 15.01 | 15.94 | 14.79 | 15.61 | +10.63% | |
| 12.88 | 14.13 | 12.77 | 14.11 | +11.63% | |
| 12.73 | 12.89 | 12.46 | 12.64 | -0.78% | |
| 13.12 | 13.37 | 12.73 | 12.74 | -2.52% | |
| 13.45 | 13.95 | 12.98 | 13.07 | -4.95% | |
| 14.37 | 14.40 | 13.55 | 13.75 | -4.71% | |
| 14.40 | 14.44 | 14.05 | 14.43 | -0.76% | |
| 14.39 | 15.19 | 14.11 | 14.54 | -1.62% | |
| 14.49 | 14.98 | 14.01 | 14.78 | +5.57% | |
| 13.51 | 14.30 | 13.51 | 14.00 | +3.63% | |
| 13.56 | 14.12 | 13.25 | 13.51 | +3.68% | |
| 14.56 | 14.84 | 12.95 | 13.03 | -10.14% | |
| 14.23 | 14.90 | 14.17 | 14.50 | +0.07% | |
| 15.69 | 15.74 | 14.44 | 14.49 | -6.21% | |
| 17.07 | 17.11 | 15.40 | 15.45 | -9.49% | |
| 16.03 | 17.19 | 15.83 | 17.07 | +3.08% | |
| 16.73 | 16.90 | 15.68 | 16.56 | -1.19% | |
| 16.81 | 17.05 | 16.44 | 16.76 | -1.06% | |
| 17.43 | 17.91 | 16.70 | 16.94 | -1.17% | |
| 17.88 | 17.91 | 16.94 | 17.14 | -3.65% | |
| 16.19 | 17.95 | 16.06 | 17.79 | +9.61% | |
| 15.70 | 16.30 | 15.30 | 16.23 | +3.24% | |
| 15.23 | 16.39 | 15.17 | 15.72 | +3.63% | |
| 15.67 | 16.04 | 15.14 | 15.17 | -6.70% | |
| 15.31 | 16.48 | 15.30 | 16.26 | +7.19% | |
| 15.22 | 15.50 | 15.03 | 15.17 | +0.53% | |
| 14.71 | 15.26 | 14.25 | 15.09 | +0.80% | |
| 14.17 | 15.12 | 13.88 | 14.97 | +6.78% | |
| 14.50 | 14.59 | 13.29 | 14.02 | -3.51% | |
| 17.56 | 17.80 | 14.43 | 14.53 | -14.78% | |
| 17.10 | 17.77 | 16.79 | 17.05 | +0.65% | |
| 16.66 | 17.45 | 16.36 | 16.94 | -0.47% | |
| 17.57 | 17.79 | 16.37 | 17.02 | -4.70% | |
| 17.02 | 18.92 | 16.80 | 17.86 | -0.56% | |
| 20.08 | 20.34 | 17.71 | 17.96 | -10.91% | |
| 20.49 | 20.85 | 19.64 | 20.16 | +0.30% | |
| 20.02 | 20.27 | 19.00 | 20.10 | -2.19% | |
| 20.31 | 20.99 | 19.48 | 20.55 | +9.60% | |
| 17.01 | 18.77 | 16.58 | 18.75 | +4.22% | |
| 23.26 | 23.50 | 17.91 | 17.99 | -22.42% | |
| 23.09 | 23.67 | 22.41 | 23.19 | +2.47% | |
| 23.02 | 23.80 | 22.06 | 22.63 | -8.68% | |
| 27.26 | 27.35 | 24.33 | 24.78 | -7.64% | |
| 27.72 | 28.44 | 25.88 | 26.83 | -3.21% | |
| 25.44 | 28.42 | 24.80 | 27.72 | +4.72% | |
| 24.14 | 27.20 | 23.54 | 26.47 | +8.39% | |
| 24.28 | 26.20 | 23.69 | 24.42 | +2.65% | |
| 26.00 | 26.09 | 23.35 | 23.79 | -6.08% | |
| 24.20 | 26.11 | 23.88 | 25.33 | +9.65% | |
| 22.38 | 23.69 | 21.80 | 23.10 | +8.60% | |
| 22.46 | 23.00 | 20.34 | 21.27 | -8.59% | |
| 25.64 | 25.75 | 22.64 | 23.27 | -10.77% | |
| 24.85 | 26.65 | 23.96 | 26.08 | +10.09% | |
| 25.46 | 26.33 | 23.12 | 23.69 | -10.30% | |
| 27.77 | 31.34 | 26.02 | 26.41 | -3.05% | |
| 28.28 | 29.20 | 24.75 | 27.24 | +6.03% | |
| 25.60 | 26.74 | 24.62 | 25.69 | -4.53% | |
| 22.79 | 27.59 | 22.79 | 26.91 | +21.88% | |
| 24.23 | 25.98 | 22.05 | 22.08 | -7.30% | |
| 23.89 | 24.37 | 22.05 | 23.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LTBR chart for longer ranges.