Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.750
-0.020 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
3.790
+0.040 (1.07%)
After-hours: Dec 5, 2025, 5:52 PM EST
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,185 |
| Dec 3, 2025 | 3.48 | 3.61 | 3.34 | 3.54 | 3.54 | 2.02% | 279,740 |
| 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% | 75,229 |
| Nov 25, 2025 | 3.46 | 3.84 | 3.43 | 3.83 | 3.83 | 13.65% | 107,486 |
| Nov 24, 2025 | 3.29 | 3.49 | 3.22 | 3.37 | 3.37 | 11.59% | 161,113 |
| 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 |
| Oct 17, 2025 | 4.21 | 4.27 | 3.89 | 3.97 | 3.97 | -8.10% | 211,852 |
| Oct 16, 2025 | 4.45 | 4.58 | 4.21 | 4.32 | 4.32 | -2.26% | 85,357 |
| Oct 15, 2025 | 4.35 | 4.49 | 4.29 | 4.42 | 4.42 | 1.14% | 65,766 |
| Oct 14, 2025 | 4.40 | 4.45 | 4.07 | 4.37 | 4.37 | -0.91% | 70,318 |
| Oct 13, 2025 | 4.43 | 4.53 | 4.30 | 4.41 | 4.41 | 1.61% | 89,148 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.27 | 4.34 | 4.34 | -6.06% | 102,850 |
| Oct 9, 2025 | 4.64 | 4.69 | 4.52 | 4.62 | 4.62 | 0.65% | 69,501 |
| Oct 8, 2025 | 4.67 | 4.70 | 4.41 | 4.59 | 4.59 | 0.88% | 127,867 |
| Oct 7, 2025 | 4.43 | 4.55 | 4.32 | 4.55 | 4.55 | 3.41% | 187,355 |
| Oct 6, 2025 | 4.14 | 4.41 | 4.04 | 4.40 | 4.40 | 7.06% | 272,074 |
| Oct 3, 2025 | 4.04 | 4.18 | 3.89 | 4.11 | 4.11 | 2.24% | 233,848 |
| Oct 2, 2025 | 4.12 | 4.19 | 4.00 | 4.02 | 4.02 | -2.43% | 197,866 |
| Oct 1, 2025 | 4.45 | 4.63 | 4.06 | 4.12 | 4.12 | -5.29% | 337,362 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.28 | 4.35 | 4.35 | -4.19% | 807,393 |
| Sep 29, 2025 | 4.46 | 4.60 | 4.39 | 4.54 | 4.54 | 1.91% | 85,192 |
| Sep 26, 2025 | 4.31 | 4.66 | 4.20 | 4.46 | 4.46 | 2.89% | 108,176 |