5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
+20.18%
3 MONTH PERFORMANCE
+1.48%
6 MONTH PERFORMANCE
+21.96%
YEAR-TO-DATE PERFORMANCE
+28.84%
1 YEAR PERFORMANCE
-0.96%
Lantern Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.87 | $3.88 (0.26%) | $4.00 | $3.82 | 53.44 K | $42.45 M |
| 12/08/2025 | $3.79 | $3.85 (1.58%) | $3.98 | $3.52 | 51.10 K | $41.52 M |
| 12/05/2025 | $3.80 | $3.75 (-1.32%) | $3.90 | $3.62 | 70.60 K | $40.44 M |
| 12/04/2025 | $3.61 | $3.77 (4.43%) | $3.77 | $3.53 | 46.60 K | $40.66 M |
| 12/03/2025 | $3.48 | $3.54 (1.72%) | $3.61 | $3.34 | 279.88 K | $38.18 M |
| 12/02/2025 | $3.52 | $3.47 (-1.42%) | $3.72 | $3.42 | 35.32 K | $37.42 M |
| 12/01/2025 | $3.58 | $3.51 (-1.96%) | $3.64 | $3.45 | 22.61 K | $37.85 M |
| 11/28/2025 | $3.82 | $3.62 (-5.24%) | $3.87 | $3.61 | 54.40 K | $39.04 M |
| 11/26/2025 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.67 | 75.90 K | $40.98 M |
| 11/25/2025 | $3.46 | $3.83 (10.69%) | $3.84 | $3.43 | 108.35 K | $41.31 M |
| 11/24/2025 | $3.29 | $3.37 (2.43%) | $3.49 | $3.22 | 164.90 K | $36.34 M |
| 11/21/2025 | $3.00 | $3.02 (0.67%) | $3.23 | $2.86 | 85.30 K | $32.57 M |
| 11/20/2025 | $3.23 | $3.00 (-7.12%) | $3.42 | $3.00 | 67.95 K | $32.35 M |
| 11/19/2025 | $3.21 | $3.27 (1.87%) | $3.41 | $3.16 | 58.70 K | $35.27 M |
| 11/18/2025 | $3.28 | $3.21 (-2.13%) | $3.39 | $3.16 | 40.60 K | $34.62 M |
| 11/17/2025 | $3.44 | $3.36 (-2.33%) | $3.55 | $3.20 | 58.46 K | $36.24 M |
| 11/14/2025 | $3.37 | $3.38 (0.3%) | $3.53 | $3.36 | 34.23 K | $36.45 M |
| 11/13/2025 | $3.58 | $3.46 (-3.35%) | $3.70 | $3.40 | 59.10 K | $37.32 M |
| 11/12/2025 | $3.55 | $3.48 (-1.97%) | $3.60 | $3.45 | 62.83 K | $37.53 M |
| 11/11/2025 | $3.51 | $3.54 (0.85%) | $3.60 | $3.42 | 28.33 K | $38.18 M |
| 11/10/2025 | $3.66 | $3.55 (-3.01%) | $3.69 | $3.50 | 71.90 K | $38.29 M |
| 11/07/2025 | $3.26 | $3.42 (4.91%) | $3.51 | $3.02 | 93.50 K | $36.88 M |
| 11/06/2025 | $3.53 | $3.36 (-4.82%) | $3.58 | $3.36 | 96.51 K | $36.24 M |
| 11/05/2025 | $3.59 | $3.55 (-1.11%) | $3.70 | $3.53 | 88.36 K | $38.29 M |
| 11/04/2025 | $3.75 | $3.63 (-3.2%) | $3.91 | $3.55 | 93.73 K | $39.15 M |
| 11/03/2025 | $3.96 | $3.82 (-3.54%) | $4.00 | $3.80 | 54.48 K | $41.20 M |
| 10/31/2025 | $3.93 | $4.01 (2.04%) | $4.09 | $3.85 | 32.32 K | $43.25 M |
| 10/30/2025 | $3.81 | $3.97 (4.2%) | $4.07 | $3.81 | 78.90 K | $42.82 M |
| 10/29/2025 | $3.90 | $3.82 (-2.05%) | $3.95 | $3.75 | 117.24 K | $41.20 M |
| 10/28/2025 | $4.03 | $3.98 (-1.24%) | $4.11 | $3.80 | 290.25 K | $42.92 M |
| 10/27/2025 | $4.19 | $4.05 (-3.34%) | $4.28 | $3.91 | 423.53 K | $43.68 M |
| 10/24/2025 | $3.88 | $4.08 (5.15%) | $4.20 | $3.77 | 124.00 K | $44.00 M |
| 10/23/2025 | $3.88 | $3.70 (-4.64%) | $3.96 | $3.70 | 80.35 K | $39.90 M |
| 10/22/2025 | $4.11 | $3.89 (-5.35%) | $4.34 | $3.80 | 127.32 K | $41.95 M |
| 10/21/2025 | $4.06 | $3.98 (-1.97%) | $4.12 | $3.93 | 101.20 K | $42.92 M |
| 10/20/2025 | $4.03 | $4.12 (2.23%) | $4.22 | $3.95 | 91.74 K | $44.43 M |
| 10/17/2025 | $4.21 | $3.97 (-5.7%) | $4.27 | $3.89 | 211.85 K | $42.82 M |
| 10/16/2025 | $4.45 | $4.32 (-2.92%) | $4.58 | $4.21 | 85.40 K | $46.59 M |
| 10/15/2025 | $4.35 | $4.42 (1.61%) | $4.49 | $4.29 | 65.80 K | $47.67 M |
| 10/14/2025 | $4.40 | $4.37 (-0.68%) | $4.45 | $4.07 | 70.32 K | $47.13 M |
| 10/13/2025 | $4.43 | $4.41 (-0.45%) | $4.53 | $4.30 | 89.15 K | $47.56 M |
| 10/10/2025 | $4.68 | $4.34 (-7.26%) | $4.68 | $4.27 | 102.90 K | $46.81 M |
| 10/09/2025 | $4.64 | $4.62 (-0.43%) | $4.69 | $4.52 | 69.50 K | $49.83 M |
| 10/08/2025 | $4.67 | $4.59 (-1.71%) | $4.70 | $4.41 | 127.90 K | $49.50 M |
| 10/07/2025 | $4.43 | $4.55 (2.71%) | $4.55 | $4.32 | 187.40 K | $49.07 M |
| 10/06/2025 | $4.14 | $4.40 (6.28%) | $4.41 | $4.04 | 272.07 K | $47.45 M |
| 10/03/2025 | $4.04 | $4.11 (1.73%) | $4.18 | $3.89 | 233.85 K | $44.33 M |
| 10/02/2025 | $4.12 | $4.02 (-2.43%) | $4.19 | $4.00 | 197.87 K | $43.35 M |
| 10/01/2025 | $4.45 | $4.12 (-7.42%) | $4.63 | $4.06 | 337.40 K | $44.43 M |
| 09/30/2025 | $4.54 | $4.35 (-4.19%) | $4.54 | $4.28 | 807.40 K | $46.91 M |
| 09/29/2025 | $4.46 | $4.54 (1.79%) | $4.60 | $4.39 | 85.19 K | $48.96 M |
| 09/26/2025 | $4.31 | $4.46 (3.48%) | $4.66 | $4.20 | 108.18 K | $48.10 M |
| 09/25/2025 | $4.56 | $4.33 (-5.04%) | $4.67 | $4.00 | 185.25 K | $46.70 M |
| 09/24/2025 | $4.07 | $4.58 (12.53%) | $4.58 | $4.05 | 210.50 K | $49.39 M |
| 09/23/2025 | $4.17 | $4.07 (-2.4%) | $4.24 | $4.05 | 56.33 K | $43.89 M |
| 09/22/2025 | $4.01 | $4.16 (3.74%) | $4.27 | $4.01 | 72.72 K | $44.86 M |
| 09/19/2025 | $4.07 | $4.03 (-0.98%) | $4.14 | $3.90 | 69.91 K | $43.46 M |
| 09/18/2025 | $3.90 | $4.07 (4.36%) | $4.14 | $3.89 | 61.95 K | $43.89 M |
| 09/17/2025 | $4.00 | $3.91 (-2.25%) | $4.19 | $3.85 | 152.62 K | $42.17 M |
| 09/16/2025 | $4.03 | $4.10 (1.74%) | $4.34 | $4.03 | 719.23 K | $44.22 M |
| 09/15/2025 | $3.83 | $3.81 (-0.52%) | $3.91 | $3.74 | 61.15 K | $41.09 M |
| 09/12/2025 | $3.93 | $3.83 (-2.54%) | $3.95 | $3.81 | 56.25 K | $41.31 M |
| 09/11/2025 | $3.97 | $3.93 (-1.01%) | $4.05 | $3.88 | 52.40 K | $42.38 M |
| 09/10/2025 | $4.03 | $3.96 (-1.74%) | $4.26 | $3.74 | 101.50 K | $42.71 M |
| 09/09/2025 | $4.07 | $4.05 (-0.49%) | $4.17 | $3.84 | 74.58 K | $43.68 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.
