Lantern Pharma Stock Price History
NASDAQ: LTRNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.8127-0.0173 (-2.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LTRN price history at a glance
The price history for Lantern Pharma (LTRN) on this page begins on June 8, 2020, when the stock closed at $14.75; it most recently closed at $0.8127 on October 5, 2026. The highest price in this record is $24.84, reached on October 12, 2020; the latest close is 96.7% below that peak. Across the 5 complete calendar years in the table, LTRN finished higher in 0 and lower in 5. Its best year was 2024 (-12.6%) and its worst was 2021 (-58.5%).
Over roughly 6 years the share price changed -94.5%, a -36.8% compound annual price return (excluding dividends). In the last 12 months alone, LTRN has lost 82.4%. 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 2020
- $24.84
- Date of high
- Oct 12, 2020
- Low since 2020
- $0.7603
- Date of low
- Oct 5, 2026
- 52-week high
- $4.58
- 52-week low
- $0.76
- IPO year
- 2020
- Last close
- $0.8127
LTRN returns
1 week
-5.50%
1 month
-54.08%
3 months
-77.42%
6 months
-58.75%
Year to date
-73.18%
1 year
-82.41%
3 years
-75.30%
5 years
-91.88%
LTRN price return, excluding dividends.
LTRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8127 | -73.87% |
| 2025 | 3.11 | -16.84% |
| 2024 | 3.74 | -12.62% |
| 2023 | 4.28 | -29.14% |
| 2022 | 6.04 | -24.31% |
| 2021 | 7.98 | -58.55% |
| 2020* | 19.25 | +30.51% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LTRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.83 | 0.8301 | 0.7603 | 0.8127 | -2.08% | |
| 0.8885 | 0.90 | 0.83 | 0.83 | -8.79% | |
| 0.9538 | 0.9999 | 0.89 | 0.91 | -4.61% | |
| 0.96 | 1.07 | 0.92 | 0.954 | +1.49% | |
| 0.88 | 0.97 | 0.86 | 0.94 | +9.30% | |
| 1.03 | 1.04 | 0.838 | 0.86 | -14.00% | |
| 1.00 | 1.05 | 0.982 | 1.00 | -0.99% | |
| 1.10 | 1.16 | 0.97 | 1.01 | -6.91% | |
| 1.11 | 1.12 | 1.01 | 1.09 | -0.46% | |
| 1.25 | 1.27 | 1.08 | 1.09 | -10.66% | |
| 1.19 | 1.28 | 1.16 | 1.22 | +0.83% | |
| 1.36 | 1.36 | 1.17 | 1.21 | -12.95% | |
| 1.35 | 1.54 | 1.34 | 1.39 | +2.21% | |
| 1.45 | 1.64 | 1.35 | 1.36 | -9.33% | |
| 1.59 | 1.63 | 1.47 | 1.50 | -3.23% | |
| 1.75 | 1.75 | 1.55 | 1.55 | -9.36% | |
| 1.93 | 1.95 | 1.71 | 1.71 | -11.40% | |
| 1.73 | 1.96 | 1.73 | 1.93 | +13.53% | |
| 1.71 | 1.73 | 1.67 | 1.70 | -0.58% | |
| 1.74 | 1.79 | 1.71 | 1.71 | 0.00% | |
| 1.78 | 1.82 | 1.70 | 1.71 | -2.84% | |
| 1.73 | 1.87 | 1.72 | 1.76 | -0.56% | |
| 1.82 | 1.86 | 1.76 | 1.77 | -3.80% | |
| 1.86 | 2.01 | 1.83 | 1.84 | -3.41% | |
| 1.86 | 1.93 | 1.83 | 1.91 | +1.87% | |
| 1.87 | 1.95 | 1.81 | 1.87 | -3.11% | |
| 2.05 | 2.10 | 1.90 | 1.93 | -4.46% | |
| 2.00 | 2.14 | 1.97 | 2.02 | -0.49% | |
| 2.04 | 2.09 | 2.00 | 2.03 | -1.93% | |
| 2.17 | 2.19 | 2.07 | 2.07 | -4.17% | |
| 2.25 | 2.30 | 2.13 | 2.16 | -0.92% | |
| 2.17 | 2.26 | 2.10 | 2.18 | 0.00% | |
| 2.11 | 2.34 | 2.10 | 2.18 | +3.32% | |
| 2.27 | 2.40 | 2.10 | 2.11 | -9.83% | |
| 2.32 | 2.41 | 2.13 | 2.34 | +2.18% | |
| 2.45 | 2.52 | 2.25 | 2.29 | -8.03% | |
| 2.54 | 2.83 | 2.41 | 2.49 | -1.19% | |
| 2.53 | 2.59 | 2.48 | 2.52 | -3.08% | |
| 2.59 | 2.65 | 2.49 | 2.60 | -1.89% | |
| 2.51 | 2.74 | 2.35 | 2.65 | +0.76% | |
| 2.65 | 2.78 | 2.60 | 2.63 | -1.13% | |
| 2.83 | 2.85 | 2.61 | 2.66 | -4.32% | |
| 2.81 | 2.87 | 2.74 | 2.78 | -1.07% | |
| 2.81 | 2.86 | 2.72 | 2.81 | -1.75% | |
| 2.90 | 2.92 | 2.80 | 2.86 | +2.88% | |
| 2.76 | 2.90 | 2.71 | 2.78 | -0.71% | |
| 2.78 | 2.88 | 2.74 | 2.80 | +1.82% | |
| 2.73 | 2.88 | 2.66 | 2.75 | +5.36% | |
| 2.68 | 2.83 | 2.58 | 2.61 | -0.76% | |
| 2.72 | 2.87 | 2.57 | 2.63 | -0.75% | |
| 2.51 | 2.75 | 2.51 | 2.65 | +5.58% | |
| 2.58 | 2.77 | 2.51 | 2.51 | -3.46% | |
| 2.79 | 2.87 | 2.60 | 2.60 | -6.81% | |
| 2.77 | 2.90 | 2.76 | 2.79 | +1.45% | |
| 2.87 | 2.89 | 2.73 | 2.75 | -4.18% | |
| 2.80 | 2.93 | 2.72 | 2.87 | +1.06% | |
| 2.90 | 2.96 | 2.83 | 2.84 | -3.40% | |
| 2.97 | 3.05 | 2.87 | 2.94 | -0.34% | |
| 2.86 | 3.06 | 2.86 | 2.95 | +2.79% | |
| 2.85 | 3.05 | 2.80 | 2.87 | -1.37% | |
| 3.01 | 3.08 | 2.91 | 2.91 | -6.13% | |
| 3.09 | 3.14 | 2.92 | 3.10 | +0.98% | |
| 3.46 | 3.78 | 3.06 | 3.07 | -11.27% | |
| 3.54 | 3.65 | 3.46 | 3.46 | -3.89% | |
| 3.40 | 3.71 | 3.33 | 3.60 | +7.46% | |
| 3.14 | 3.37 | 3.10 | 3.35 | +8.06% | |
| 3.49 | 3.61 | 3.05 | 3.10 | -13.17% | |
| 3.93 | 4.03 | 3.51 | 3.57 | -9.16% | |
| 4.00 | 4.19 | 3.90 | 3.93 | -1.01% | |
| 4.07 | 4.18 | 3.90 | 3.97 | -1.24% | |
| 4.08 | 4.34 | 3.95 | 4.02 | -3.60% | |
| 4.07 | 4.20 | 3.92 | 4.17 | +2.46% | |
| 3.90 | 4.18 | 3.87 | 4.07 | +5.44% | |
| 3.63 | 3.93 | 3.60 | 3.86 | +5.18% | |
| 3.95 | 4.09 | 3.55 | 3.67 | -7.09% | |
| 3.80 | 4.03 | 3.76 | 3.95 | +3.13% | |
| 3.76 | 3.88 | 3.76 | 3.83 | -1.29% | |
| 3.84 | 4.10 | 3.77 | 3.88 | +2.37% | |
| 3.92 | 4.00 | 3.70 | 3.79 | -2.57% | |
| 3.91 | 4.12 | 3.82 | 3.89 | -0.51% | |
| 3.68 | 3.96 | 3.68 | 3.91 | +5.96% | |
| 3.98 | 4.10 | 3.62 | 3.69 | -4.90% | |
| 4.05 | 4.12 | 3.86 | 3.88 | -4.67% | |
| 3.92 | 4.12 | 3.82 | 4.07 | +4.90% | |
| 3.78 | 4.13 | 3.75 | 3.88 | +1.84% | |
| 3.79 | 4.20 | 3.60 | 3.81 | +1.60% | |
| 3.66 | 4.07 | 3.50 | 3.75 | +4.46% | |
| 3.85 | 3.85 | 3.50 | 3.59 | -5.28% | |
| 3.44 | 3.89 | 3.36 | 3.79 | +11.47% | |
| 3.77 | 3.77 | 3.26 | 3.40 | -9.09% | |
| 3.85 | 3.98 | 3.52 | 3.74 | 0.00% | |
| 3.52 | 3.78 | 3.41 | 3.74 | +4.18% | |
| 3.50 | 3.60 | 3.33 | 3.59 | +2.57% | |
| 3.31 | 3.74 | 3.19 | 3.50 | +5.74% | |
| 3.35 | 3.48 | 3.16 | 3.31 | -2.07% | |
| 3.53 | 3.70 | 3.34 | 3.38 | -3.43% | |
| 3.38 | 3.60 | 3.34 | 3.50 | +5.42% | |
| 3.14 | 3.45 | 3.03 | 3.32 | +4.73% | |
| 3.16 | 3.32 | 3.04 | 3.17 | +2.59% | |
| 3.07 | 3.13 | 2.90 | 3.09 | +3.00% | |
| 2.95 | 3.08 | 2.83 | 3.00 | -4.46% | |
| 3.29 | 3.29 | 2.80 | 3.14 | +0.32% | |
| 2.55 | 3.24 | 2.43 | 3.13 | +24.70% | |
| 2.05 | 2.65 | 2.02 | 2.51 | +21.84% | |
| 2.05 | 2.16 | 2.00 | 2.06 | -1.44% | |
| 2.10 | 2.14 | 2.05 | 2.09 | -0.48% | |
| 2.06 | 2.15 | 2.04 | 2.10 | +2.94% | |
| 2.14 | 2.19 | 2.03 | 2.04 | -4.67% | |
| 2.12 | 2.18 | 2.05 | 2.14 | -0.93% | |
| 2.19 | 2.30 | 2.11 | 2.16 | -3.14% | |
| 2.10 | 2.33 | 2.08 | 2.23 | +5.19% | |
| 2.07 | 2.19 | 1.96 | 2.12 | +3.41% | |
| 2.09 | 2.20 | 1.97 | 2.05 | +3.54% | |
| 2.28 | 2.39 | 1.97 | 1.98 | -11.61% | |
| 2.42 | 2.45 | 2.16 | 2.24 | -8.94% | |
| 2.35 | 2.55 | 2.34 | 2.46 | 0.00% | |
| 2.30 | 2.61 | 2.22 | 2.46 | +6.49% | |
| 2.67 | 2.67 | 2.21 | 2.31 | -13.81% | |
| 2.72 | 2.72 | 2.51 | 2.68 | 0.00% | |
| 2.78 | 2.82 | 2.54 | 2.68 | -2.90% | |
| 2.38 | 2.80 | 2.38 | 2.76 | +10.84% | |
| 2.70 | 2.74 | 2.32 | 2.49 | -1.97% | |
| 2.48 | 2.82 | 2.43 | 2.54 | +4.96% | |
| 2.35 | 2.46 | 2.22 | 2.42 | +3.86% | |
| 2.21 | 2.37 | 2.16 | 2.33 | +4.95% | |
| 1.92 | 2.22 | 1.85 | 2.22 | +12.69% | |
| 1.92 | 2.01 | 1.86 | 1.97 | +5.35% | |
| 1.88 | 1.97 | 1.85 | 1.87 | -3.61% | |
| 1.80 | 1.97 | 1.76 | 1.94 | +10.23% | |
| 1.61 | 1.79 | 1.52 | 1.76 | +8.64% | |
| 1.60 | 1.64 | 1.50 | 1.62 | 0.00% | |
| 1.37 | 1.78 | 1.36 | 1.62 | +14.08% | |
| 1.50 | 1.62 | 1.36 | 1.42 | +3.65% | |
| 1.38 | 2.11 | 1.32 | 1.37 | +10.93% | |
| 1.27 | 1.45 | 1.17 | 1.24 | +10.27% | |
| 2.23 | 2.40 | 1.11 | 1.12 | -46.41% | |
| 2.19 | 2.19 | 2.06 | 2.09 | -5.86% | |
| 2.24 | 2.41 | 2.18 | 2.22 | -0.45% | |
| 2.26 | 2.30 | 2.20 | 2.23 | -0.45% | |
| 2.13 | 2.40 | 2.11 | 2.24 | +5.16% | |
| 2.16 | 2.18 | 2.03 | 2.13 | -1.39% | |
| 2.21 | 2.28 | 2.11 | 2.16 | -5.68% | |
| 2.35 | 2.36 | 2.24 | 2.29 | -1.72% | |
| 2.45 | 2.46 | 2.31 | 2.33 | -3.32% | |
| 2.44 | 2.55 | 2.34 | 2.41 | +0.84% | |
| 2.54 | 2.60 | 2.34 | 2.39 | -5.53% | |
| 2.68 | 2.68 | 2.51 | 2.53 | -6.30% | |
| 2.71 | 2.75 | 2.60 | 2.70 | -2.17% | |
| 2.73 | 2.80 | 2.70 | 2.76 | +0.73% | |
| 2.68 | 2.74 | 2.56 | 2.74 | +1.48% | |
| 2.76 | 2.76 | 2.65 | 2.70 | -1.10% | |
| 2.83 | 2.83 | 2.64 | 2.73 | -3.19% | |
| 2.75 | 2.85 | 2.70 | 2.82 | +4.06% | |
| 2.63 | 2.77 | 2.55 | 2.71 | +1.12% | |
| 2.79 | 2.83 | 2.65 | 2.68 | -4.96% | |
| 2.78 | 2.97 | 2.75 | 2.82 | -0.70% | |
| 2.84 | 3.00 | 2.76 | 2.84 | -1.05% | |
| 2.48 | 3.09 | 2.48 | 2.87 | +11.67% | |
| 2.55 | 2.60 | 2.52 | 2.57 | +0.39% | |
| 2.55 | 2.73 | 2.45 | 2.56 | -1.92% | |
| 2.74 | 2.74 | 2.56 | 2.61 | -5.78% | |
| 2.77 | 2.84 | 2.61 | 2.77 | -1.07% | |
| 2.78 | 2.88 | 2.75 | 2.80 | +2.23% | |
| 2.70 | 2.83 | 2.64 | 2.74 | +1.44% | |
| 2.73 | 2.77 | 2.62 | 2.70 | +0.37% | |
| 2.81 | 2.88 | 2.63 | 2.69 | -5.61% | |
| 2.93 | 2.96 | 2.75 | 2.85 | -2.06% | |
| 2.80 | 2.98 | 2.71 | 2.91 | +7.38% | |
| 2.64 | 2.79 | 2.61 | 2.71 | +2.65% | |
| 2.59 | 2.67 | 2.58 | 2.64 | +3.13% | |
| 2.81 | 2.86 | 2.53 | 2.56 | -13.22% | |
| 3.09 | 3.10 | 2.90 | 2.95 | -3.59% | |
| 3.10 | 3.20 | 2.94 | 3.06 | 0.00% | |
| 3.11 | 3.17 | 3.00 | 3.06 | -2.86% | |
| 3.12 | 3.27 | 2.96 | 3.15 | +1.29% | |
| 3.11 | 3.20 | 2.96 | 3.11 | -1.89% | |
| 3.28 | 3.28 | 3.10 | 3.17 | -4.23% | |
| 3.33 | 3.38 | 3.16 | 3.31 | -1.49% | |
| 3.46 | 3.48 | 3.30 | 3.36 | -2.89% | |
| 3.53 | 3.59 | 3.41 | 3.46 | -1.98% | |
| 3.43 | 3.57 | 3.39 | 3.53 | +4.13% | |
| 3.59 | 3.59 | 3.32 | 3.39 | -5.57% | |
| 3.38 | 3.59 | 3.33 | 3.59 | +4.97% | |
| 3.52 | 3.52 | 3.36 | 3.42 | -2.56% | |
| 3.54 | 3.56 | 3.44 | 3.51 | -0.85% | |
| 3.35 | 3.55 | 3.33 | 3.54 | +8.59% | |
| 3.40 | 3.41 | 3.22 | 3.26 | -2.98% | |
| 3.46 | 3.48 | 3.30 | 3.36 | -3.72% | |
| 3.37 | 3.60 | 3.35 | 3.49 | +2.95% | |
| 3.37 | 3.53 | 3.31 | 3.39 | -0.59% | |
| 3.46 | 3.46 | 3.31 | 3.41 | -1.16% | |
| 3.29 | 3.56 | 3.23 | 3.45 | +6.15% | |
| 3.17 | 3.28 | 3.11 | 3.25 | +4.50% | |
| 3.01 | 3.11 | 2.90 | 3.11 | +2.64% | |
| 3.10 | 3.15 | 2.96 | 3.03 | -0.98% | |
| 3.37 | 3.51 | 3.04 | 3.06 | -10.26% | |
| 3.47 | 3.51 | 3.38 | 3.41 | -2.01% | |
| 3.32 | 3.50 | 3.32 | 3.48 | +4.19% | |
| 3.50 | 3.56 | 3.34 | 3.34 | -4.57% | |
| 3.56 | 3.68 | 3.50 | 3.50 | -2.78% | |
| 3.30 | 3.68 | 3.28 | 3.60 | +10.43% | |
| 3.26 | 3.47 | 3.25 | 3.26 | +0.62% | |
| 3.20 | 3.47 | 3.20 | 3.24 | +1.57% | |
| 3.30 | 3.49 | 3.19 | 3.19 | -4.20% | |
| 3.32 | 3.41 | 3.25 | 3.33 | -1.19% | |
| 3.61 | 3.67 | 3.33 | 3.37 | -6.39% | |
| 3.74 | 3.78 | 3.59 | 3.60 | -3.74% | |
| 3.84 | 3.98 | 3.72 | 3.74 | -2.09% | |
| 3.85 | 3.90 | 3.72 | 3.82 | -1.55% | |
| 3.87 | 4.00 | 3.82 | 3.88 | +0.78% | |
| 3.79 | 3.98 | 3.52 | 3.85 | +2.67% | |
| 3.80 | 3.90 | 3.62 | 3.75 | -0.53% | |
| 3.61 | 3.77 | 3.53 | 3.77 | +6.50% | |
| 3.48 | 3.61 | 3.34 | 3.54 | +2.02% | |
| 3.52 | 3.72 | 3.42 | 3.47 | -1.14% | |
| 3.58 | 3.64 | 3.45 | 3.51 | -3.04% | |
| 3.82 | 3.87 | 3.61 | 3.62 | -4.74% | |
| 3.93 | 3.93 | 3.67 | 3.80 | -0.78% | |
| 3.46 | 3.84 | 3.43 | 3.83 | +13.65% | |
| 3.29 | 3.49 | 3.22 | 3.37 | +11.59% | |
| 3.00 | 3.23 | 2.86 | 3.02 | +0.67% | |
| 3.23 | 3.42 | 3.00 | 3.00 | -8.26% | |
| 3.21 | 3.41 | 3.16 | 3.27 | +1.87% | |
| 3.28 | 3.39 | 3.16 | 3.21 | -4.46% | |
| 3.44 | 3.55 | 3.20 | 3.36 | -0.59% | |
| 3.37 | 3.53 | 3.36 | 3.38 | -2.31% | |
| 3.58 | 3.70 | 3.40 | 3.46 | -0.57% | |
| 3.55 | 3.60 | 3.45 | 3.48 | -1.69% | |
| 3.51 | 3.60 | 3.42 | 3.54 | -0.28% | |
| 3.66 | 3.69 | 3.50 | 3.55 | +3.80% | |
| 3.26 | 3.51 | 3.02 | 3.42 | +1.79% | |
| 3.53 | 3.58 | 3.36 | 3.36 | -5.35% | |
| 3.59 | 3.70 | 3.53 | 3.55 | -2.20% | |
| 3.75 | 3.91 | 3.55 | 3.63 | -4.97% | |
| 3.96 | 4.00 | 3.80 | 3.82 | -4.74% | |
| 3.93 | 4.09 | 3.85 | 4.01 | +1.01% | |
| 3.81 | 4.07 | 3.81 | 3.97 | +3.93% | |
| 3.90 | 3.95 | 3.75 | 3.82 | -4.02% | |
| 4.03 | 4.11 | 3.80 | 3.98 | -1.73% | |
| 4.19 | 4.28 | 3.91 | 4.05 | -0.74% | |
| 3.88 | 4.20 | 3.77 | 4.08 | +10.27% | |
| 3.88 | 3.96 | 3.70 | 3.70 | -4.88% | |
| 4.11 | 4.34 | 3.80 | 3.89 | -2.14% | |
| 4.06 | 4.12 | 3.93 | 3.98 | -3.40% | |
| 4.03 | 4.22 | 3.95 | 4.12 | +3.65% | |
| 4.21 | 4.27 | 3.89 | 3.97 | -8.10% | |
| 4.45 | 4.58 | 4.21 | 4.32 | -2.26% | |
| 4.35 | 4.49 | 4.29 | 4.42 | +1.14% | |
| 4.40 | 4.45 | 4.07 | 4.37 | -0.91% | |
| 4.43 | 4.53 | 4.30 | 4.41 | +1.61% | |
| 4.68 | 4.68 | 4.27 | 4.34 | -6.06% | |
| 4.64 | 4.69 | 4.52 | 4.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LTRN chart for longer ranges.