5 DAY PERFORMANCE
+314.65%
1 MONTH PERFORMANCE
+187.30%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+28.04%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-18.45%
Lantern Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.58 | $0.53 (-8.28%) | $0.58 | $0.53 | 165.92 K | $6.61 M |
| 11/04/2026 | $0.64 | $0.59 (-8.34%) | $0.64 | $0.57 | 87.90 K | $7.29 M |
| 11/03/2026 | $0.67 | $0.60 (-9.88%) | $0.68 | $0.58 | 187.28 K | $7.48 M |
| 11/02/2026 | $0.70 | $0.64 (-8.57%) | $0.74 | $0.64 | 176.10 K | $7.95 M |
| 10/30/2026 | $0.72 | $0.66 (-8.48%) | $0.74 | $0.64 | 218.53 K | $8.21 M |
| 10/29/2026 | $0.77 | $0.73 (-5.06%) | $0.84 | $0.73 | 233.91 K | $9.08 M |
| 10/28/2026 | $0.66 | $0.77 (17.94%) | $0.82 | $0.64 | 603.76 K | $9.61 M |
| 10/27/2026 | $0.61 | $0.64 (4.92%) | $0.65 | $0.60 | 72.39 K | $7.95 M |
| 10/26/2026 | $0.63 | $0.62 (-0.98%) | $0.66 | $0.60 | 116.13 K | $7.75 M |
| 10/23/2026 | $0.65 | $0.64 (-2.25%) | $0.66 | $0.59 | 196.57 K | $7.89 M |
| 10/22/2026 | $0.68 | $0.64 (-5.61%) | $0.71 | $0.64 | 109.51 K | $7.96 M |
| 10/21/2026 | $0.67 | $0.68 (2.62%) | $0.71 | $0.67 | 115.72 K | $8.50 M |
| 10/20/2026 | $0.63 | $0.66 (4.86%) | $0.75 | $0.60 | 1.88 M | $8.15 M |
| 10/19/2026 | $0.65 | $0.64 (-1.66%) | $0.72 | $0.64 | 105.81 K | $7.97 M |
| 10/16/2026 | $0.68 | $0.67 (-2.28%) | $0.73 | $0.63 | 258.56 K | $8.30 M |
| 10/15/2026 | $0.66 | $0.67 (1.03%) | $0.71 | $0.66 | 234.27 K | $8.28 M |
| 10/14/2026 | $0.71 | $0.67 (-5.21%) | $0.71 | $0.65 | 212.30 K | $8.36 M |
| 10/13/2026 | $0.72 | $0.71 (-1.8%) | $0.80 | $0.70 | 162.54 K | $8.83 M |
| 10/12/2026 | $0.85 | $0.74 (-13.19%) | $0.85 | $0.72 | 184.05 K | $9.16 M |
| 10/09/2026 | $0.83 | $0.81 (-2.08%) | $0.83 | $0.76 | 274.90 K | $10.10 M |
| 10/08/2026 | $0.89 | $0.83 (-6.58%) | $0.90 | $0.83 | 250.75 K | $10.31 M |
| 10/07/2026 | $0.95 | $0.91 (-4.59%) | $1.00 | $0.89 | 224.08 K | $11.31 M |
| 10/06/2026 | $0.96 | $0.95 (-0.66%) | $1.07 | $0.92 | 388.66 K | $11.85 M |
| 10/05/2026 | $0.88 | $0.94 (6.83%) | $0.97 | $0.86 | 276.17 K | $11.68 M |
| 10/02/2026 | $1.03 | $0.86 (-16.5%) | $1.04 | $0.84 | 433.63 K | $10.69 M |
| 10/01/2026 | $1.00 | $1.00 (0%) | $1.05 | $0.98 | 253.60 K | $12.42 M |
| 09/30/2026 | $1.10 | $1.01 (-8.18%) | $1.16 | $0.97 | 420.70 K | $12.55 M |
| 09/29/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.01 | 363.73 K | $13.54 M |
| 09/28/2026 | $1.25 | $1.09 (-12.8%) | $1.27 | $1.08 | 461.47 K | $13.54 M |
| 09/25/2026 | $1.19 | $1.22 (2.52%) | $1.28 | $1.16 | 220.43 K | $15.16 M |
| 09/24/2026 | $1.36 | $1.21 (-11.03%) | $1.36 | $1.17 | 515.48 K | $15.03 M |
| 09/23/2026 | $1.35 | $1.39 (2.96%) | $1.54 | $1.34 | 292.34 K | $17.27 M |
| 09/22/2026 | $1.45 | $1.36 (-6.21%) | $1.64 | $1.35 | 749.47 K | $16.90 M |
| 09/21/2026 | $1.59 | $1.50 (-5.66%) | $1.63 | $1.47 | 248.51 K | $18.63 M |
| 09/18/2026 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.55 | 190.53 K | $19.26 M |
| 09/17/2026 | $1.93 | $1.71 (-11.4%) | $1.95 | $1.71 | 278.68 K | $21.24 M |
| 09/16/2026 | $1.73 | $1.93 (11.56%) | $1.96 | $1.73 | 362.63 K | $23.98 M |
| 09/15/2026 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.67 | 128.17 K | $21.12 M |
| 09/14/2026 | $1.74 | $1.71 (-1.72%) | $1.79 | $1.71 | 114.41 K | $21.24 M |
| 09/11/2026 | $1.78 | $1.71 (-3.93%) | $1.82 | $1.70 | 109.81 K | $21.24 M |
| 09/10/2026 | $1.73 | $1.76 (1.73%) | $1.87 | $1.72 | 163.03 K | $21.86 M |
| 09/09/2026 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.76 | 181.07 K | $21.99 M |
| 09/08/2026 | $1.86 | $1.84 (-1.08%) | $2.01 | $1.83 | 242.60 K | $22.86 M |
| 09/04/2026 | $1.86 | $1.91 (2.69%) | $1.93 | $1.83 | 134.56 K | $23.73 M |
| 09/03/2026 | $1.87 | $1.87 (0%) | $1.95 | $1.81 | 248.72 K | $23.23 M |
| 09/02/2026 | $2.05 | $1.93 (-5.85%) | $2.10 | $1.90 | 162.61 K | $23.98 M |
| 09/01/2026 | $2.00 | $2.02 (1%) | $2.14 | $1.97 | 199.49 K | $25.09 M |
| 08/31/2026 | $2.04 | $2.03 (-0.49%) | $2.09 | $2.00 | 108.00 K | $25.22 M |
| 08/28/2026 | $2.17 | $2.07 (-4.61%) | $2.19 | $2.07 | 91.74 K | $25.72 M |
| 08/27/2026 | $2.25 | $2.16 (-4%) | $2.30 | $2.13 | 140.06 K | $26.83 M |
| 08/26/2026 | $2.17 | $2.18 (0.46%) | $2.26 | $2.10 | 108.74 K | $27.08 M |
| 08/25/2026 | $2.11 | $2.18 (3.32%) | $2.34 | $2.10 | 124.00 K | $27.08 M |
| 08/24/2026 | $2.27 | $2.11 (-7.05%) | $2.40 | $2.10 | 151.78 K | $26.21 M |
| 08/21/2026 | $2.32 | $2.34 (0.86%) | $2.41 | $2.13 | 185.08 K | $29.07 M |
| 08/20/2026 | $2.45 | $2.29 (-6.53%) | $2.52 | $2.25 | 169.10 K | $28.45 M |
| 08/19/2026 | $2.54 | $2.49 (-1.97%) | $2.83 | $2.40 | 242.67 K | $30.93 M |
| 08/18/2026 | $2.53 | $2.52 (-0.4%) | $2.59 | $2.48 | 69.33 K | $31.31 M |
| 08/17/2026 | $2.59 | $2.60 (0.39%) | $2.65 | $2.49 | 108.04 K | $32.30 M |
| 08/14/2026 | $2.51 | $2.65 (5.58%) | $2.74 | $2.35 | 165.69 K | $32.92 M |
| 08/13/2026 | $2.65 | $2.63 (-0.75%) | $2.78 | $2.60 | 104.47 K | $32.67 M |
| 08/12/2026 | $2.83 | $2.66 (-6.01%) | $2.85 | $2.61 | 122.88 K | $33.05 M |
| 08/11/2026 | $2.81 | $2.78 (-1.07%) | $2.87 | $2.74 | 50.89 K | $34.54 M |
| 08/10/2026 | $2.81 | $2.81 (0%) | $2.86 | $2.72 | 71.88 K | $34.91 M |
| 08/07/2026 | $2.90 | $2.86 (-1.38%) | $2.92 | $2.80 | 61.22 K | $32.18 M |
| 08/06/2026 | $2.76 | $2.78 (0.72%) | $2.90 | $2.71 | 35.90 K | $31.28 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.
