5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
+34.31%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-45.09%
Lantern Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.90 | $2.90 (-0.17%) | $2.92 | $2.84 | 8.15 K | |
| 08/06/2026 | $2.76 | $2.78 (0.72%) | $2.90 | $2.71 | 35.90 K | $31.28 M |
| 08/05/2026 | $2.78 | $2.80 (0.72%) | $2.88 | $2.74 | 52.62 K | $31.51 M |
| 08/04/2026 | $2.73 | $2.75 (0.73%) | $2.88 | $2.65 | 83.00 K | $30.95 M |
| 08/03/2026 | $2.68 | $2.61 (-2.61%) | $2.83 | $2.58 | 115.17 K | $29.37 M |
| 07/31/2026 | $2.72 | $2.63 (-3.31%) | $2.87 | $2.57 | 47.91 K | $29.60 M |
| 07/30/2026 | $2.51 | $2.65 (5.58%) | $2.75 | $2.51 | 77.12 K | $29.82 M |
| 07/29/2026 | $2.58 | $2.51 (-2.71%) | $2.77 | $2.51 | 36.50 K | $28.25 M |
| 07/28/2026 | $2.79 | $2.60 (-6.81%) | $2.87 | $2.60 | 65.49 K | $29.26 M |
| 07/27/2026 | $2.77 | $2.79 (0.72%) | $2.90 | $2.76 | 38.53 K | $31.40 M |
| 07/24/2026 | $2.87 | $2.75 (-4.18%) | $2.89 | $2.73 | 63.73 K | $30.95 M |
| 07/23/2026 | $2.80 | $2.87 (2.5%) | $2.93 | $2.72 | 85.60 K | $32.30 M |
| 07/22/2026 | $2.90 | $2.84 (-2.07%) | $2.96 | $2.83 | 47.60 K | $31.96 M |
| 07/21/2026 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.87 | 126.07 K | $33.08 M |
| 07/20/2026 | $2.86 | $2.95 (3.15%) | $3.06 | $2.86 | 59.46 K | $33.20 M |
| 07/17/2026 | $2.85 | $2.87 (0.7%) | $3.05 | $2.80 | 106.25 K | $32.30 M |
| 07/16/2026 | $3.01 | $2.91 (-3.32%) | $3.08 | $2.91 | 265.84 K | $32.75 M |
| 07/15/2026 | $3.09 | $3.10 (0.32%) | $3.14 | $2.92 | 96.30 K | $34.88 M |
| 07/14/2026 | $3.46 | $3.07 (-11.27%) | $3.78 | $3.06 | 156.24 K | $34.55 M |
| 07/13/2026 | $3.54 | $3.46 (-2.26%) | $3.65 | $3.46 | 135.82 K | $38.94 M |
| 07/10/2026 | $3.40 | $3.60 (5.88%) | $3.71 | $3.33 | 175.44 K | $40.51 M |
| 07/09/2026 | $3.14 | $3.35 (6.69%) | $3.37 | $3.10 | 340.90 K | $37.70 M |
| 07/08/2026 | $3.49 | $3.10 (-11.17%) | $3.61 | $3.05 | 451.21 K | $34.88 M |
| 07/07/2026 | $3.93 | $3.57 (-9.16%) | $4.03 | $3.51 | 224.01 K | $40.17 M |
| 07/06/2026 | $4.00 | $3.93 (-1.75%) | $4.18 | $3.90 | 104.90 K | $44.22 M |
| 07/02/2026 | $4.07 | $3.97 (-2.46%) | $4.18 | $3.90 | 86.80 K | $44.67 M |
| 07/01/2026 | $4.08 | $4.02 (-1.47%) | $4.34 | $3.95 | 104.20 K | $45.24 M |
| 06/30/2026 | $4.07 | $4.17 (2.46%) | $4.20 | $3.92 | 91.00 K | $46.93 M |
| 06/29/2026 | $3.90 | $4.07 (4.36%) | $4.18 | $3.87 | 262.93 K | $45.80 M |
| 06/26/2026 | $3.63 | $3.86 (6.34%) | $3.93 | $3.60 | 147.15 K | $43.44 M |
| 06/25/2026 | $3.95 | $3.67 (-7.09%) | $4.09 | $3.55 | 187.46 K | $41.30 M |
| 06/24/2026 | $3.80 | $3.95 (3.95%) | $4.03 | $3.76 | 296.80 K | $44.45 M |
| 06/23/2026 | $3.76 | $3.83 (1.86%) | $3.88 | $3.76 | 58.54 K | $43.10 M |
| 06/22/2026 | $3.84 | $3.88 (1.04%) | $4.10 | $3.77 | 104.44 K | $43.66 M |
| 06/18/2026 | $3.92 | $3.79 (-3.32%) | $4.00 | $3.70 | 209.03 K | $42.65 M |
| 06/17/2026 | $3.91 | $3.89 (-0.51%) | $4.12 | $3.82 | 257.80 K | $43.77 M |
| 06/16/2026 | $3.68 | $3.91 (6.25%) | $3.96 | $3.68 | 214.35 K | $44.00 M |
| 06/15/2026 | $3.98 | $3.69 (-7.29%) | $4.10 | $3.62 | 197.65 K | $41.52 M |
| 06/12/2026 | $4.05 | $3.88 (-4.2%) | $4.12 | $3.86 | 133.56 K | $43.66 M |
| 06/11/2026 | $3.92 | $4.07 (3.83%) | $4.12 | $3.82 | 156.06 K | $45.80 M |
| 06/10/2026 | $3.78 | $3.88 (2.65%) | $4.13 | $3.75 | 152.30 K | $43.66 M |
| 06/09/2026 | $3.79 | $3.81 (0.53%) | $4.20 | $3.60 | 287.70 K | $42.87 M |
| 06/08/2026 | $3.66 | $3.75 (2.46%) | $4.07 | $3.50 | 379.59 K | $42.20 M |
| 06/05/2026 | $3.85 | $3.59 (-6.75%) | $3.85 | $3.50 | 249.43 K | $40.40 M |
| 06/04/2026 | $3.44 | $3.79 (10.17%) | $3.89 | $3.36 | 358.30 K | $42.65 M |
| 06/03/2026 | $3.77 | $3.40 (-9.81%) | $3.77 | $3.26 | 192.13 K | $38.26 M |
| 06/02/2026 | $3.85 | $3.74 (-2.86%) | $3.98 | $3.52 | 253.70 K | $42.09 M |
| 06/01/2026 | $3.52 | $3.74 (6.25%) | $3.78 | $3.41 | 198.24 K | $42.09 M |
| 05/29/2026 | $3.50 | $3.59 (2.57%) | $3.60 | $3.33 | 116.55 K | $40.40 M |
| 05/28/2026 | $3.31 | $3.50 (5.74%) | $3.74 | $3.19 | 323.41 K | $39.39 M |
| 05/27/2026 | $3.35 | $3.31 (-1.19%) | $3.48 | $3.16 | 148.38 K | $37.25 M |
| 05/26/2026 | $3.53 | $3.38 (-4.25%) | $3.70 | $3.34 | 224.59 K | $38.04 M |
| 05/22/2026 | $3.38 | $3.50 (3.55%) | $3.60 | $3.34 | 450.89 K | $39.39 M |
| 05/21/2026 | $3.14 | $3.32 (5.73%) | $3.45 | $3.03 | 245.31 K | $37.36 M |
| 05/20/2026 | $3.16 | $3.17 (0.32%) | $3.32 | $3.04 | 351.70 K | $35.67 M |
| 05/19/2026 | $3.07 | $3.09 (0.65%) | $3.13 | $2.90 | 118.22 K | $34.77 M |
| 05/18/2026 | $2.95 | $3.00 (1.69%) | $3.08 | $2.83 | 375.62 K | $33.76 M |
| 05/15/2026 | $3.29 | $3.14 (-4.56%) | $3.29 | $2.80 | 557.72 K | $35.33 M |
| 05/14/2026 | $2.55 | $3.13 (22.75%) | $3.24 | $2.43 | 1.26 M | $35.22 M |
| 05/13/2026 | $2.05 | $2.51 (22.44%) | $2.65 | $2.02 | 912.60 K | $28.25 M |
| 05/12/2026 | $2.05 | $2.06 (0.49%) | $2.15 | $2.00 | 151.80 K | $23.18 M |
| 05/11/2026 | $2.10 | $2.09 (-0.48%) | $2.14 | $2.05 | 131.50 K | $23.52 M |
| 05/08/2026 | $2.06 | $2.10 (1.94%) | $2.15 | $2.04 | 118.01 K | $23.63 M |
| 05/07/2026 | $2.14 | $2.04 (-4.67%) | $2.18 | $2.03 | 104.30 K | $22.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
