5 DAY PERFORMANCE
+41.97%
1 MONTH PERFORMANCE
+17.09%
3 MONTH PERFORMANCE
-27.70%
6 MONTH PERFORMANCE
+28.64%
YEAR-TO-DATE PERFORMANCE
-9.57%
1 YEAR PERFORMANCE
-32.01%
Lantern Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.59 | $1.53 (-4.09%) | $1.62 | $1.51 | 142.77 K | $19.01 M |
| 09/18/2026 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.55 | 190.30 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 |
| 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 |
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.
