5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+10.97%
6 MONTH PERFORMANCE
-5.85%
YEAR-TO-DATE PERFORMANCE
+10.97%
1 YEAR PERFORMANCE
-59.77%
Lantern Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $3.48 | $3.54 (1.72%) | $3.55 | $3.40 | 20,385 | $37.35 M |
| 03/28/2025 | $3.73 | $3.55 (-4.83%) | $3.73 | $3.50 | 44,355 | $38.21 M |
| 03/27/2025 | $3.65 | $3.72 (1.92%) | $3.97 | $3.65 | 20,100 | $40.04 M |
| 03/26/2025 | $3.81 | $3.65 (-4.2%) | $4.00 | $3.62 | 32,824 | $39.28 M |
| 03/25/2025 | $3.84 | $3.85 (0.26%) | $4.00 | $3.80 | 16,600 | $41.43 M |
| 03/24/2025 | $3.82 | $3.90 (2.09%) | $4.01 | $3.66 | 29,200 | $41.97 M |
| 03/21/2025 | $3.65 | $3.82 (4.66%) | $3.82 | $3.58 | 28,255 | $41.12 M |
| 03/20/2025 | $3.75 | $3.72 (-0.8%) | $3.80 | $3.65 | 16,916 | $40.04 M |
| 03/19/2025 | $3.76 | $3.75 (-0.27%) | $3.85 | $3.72 | 12,832 | $40.36 M |
| 03/18/2025 | $3.86 | $3.75 (-2.85%) | $3.93 | $3.73 | 13,216 | $40.36 M |
| 03/17/2025 | $3.78 | $3.93 (3.97%) | $3.96 | $3.67 | 42,128 | $42.30 M |
| 03/14/2025 | $3.75 | $3.80 (1.33%) | $3.85 | $3.57 | 24,300 | $40.90 M |
| 03/13/2025 | $3.77 | $3.74 (-0.8%) | $3.84 | $3.57 | 13,631 | $40.25 M |
| 03/12/2025 | $3.65 | $3.84 (5.21%) | $3.84 | $3.63 | 28,255 | $41.33 M |
| 03/11/2025 | $3.49 | $3.57 (2.29%) | $3.58 | $3.40 | 15,700 | $38.43 M |
| 03/10/2025 | $3.60 | $3.49 (-3.06%) | $3.76 | $3.43 | 43,710 | $37.56 M |
| 03/07/2025 | $3.80 | $3.66 (-3.68%) | $3.91 | $3.56 | 27,307 | $39.39 M |
| 03/06/2025 | $3.78 | $3.89 (2.91%) | $4.00 | $3.78 | 34,300 | $41.87 M |
| 03/05/2025 | $3.95 | $3.89 (-1.52%) | $3.99 | $3.80 | 25,117 | $41.87 M |
| 03/04/2025 | $3.64 | $3.89 (6.87%) | $4.00 | $3.50 | 66,801 | $41.87 M |
| 03/03/2025 | $3.84 | $3.71 (-3.39%) | $3.99 | $3.60 | 57,345 | $39.93 M |
| 02/28/2025 | $3.92 | $3.95 (0.77%) | $4.02 | $3.73 | 18,141 | $42.52 M |
| 02/27/2025 | $4.05 | $3.99 (-1.48%) | $4.20 | $3.87 | 15,300 | $42.95 M |
| 02/26/2025 | $3.95 | $4.05 (2.53%) | $4.19 | $3.90 | 26,628 | $43.59 M |
| 02/25/2025 | $4.10 | $3.97 (-3.17%) | $4.34 | $3.78 | 64,658 | $42.73 M |
| 02/24/2025 | $4.37 | $4.13 (-5.49%) | $4.46 | $4.00 | 70,904 | $44.45 M |
| 02/21/2025 | $4.37 | $4.33 (-0.92%) | $4.60 | $4.25 | 70,300 | $46.61 M |
| 02/20/2025 | $4.67 | $4.33 (-7.28%) | $4.79 | $4.15 | 98,114 | $46.61 M |
| 02/19/2025 | $4.61 | $4.64 (0.65%) | $4.74 | $4.55 | 33,226 | $49.94 M |
| 02/18/2025 | $5.05 | $4.55 (-9.9%) | $5.24 | $4.53 | 99,743 | $48.97 M |
| 02/14/2025 | $4.80 | $5.01 (4.38%) | $5.06 | $4.80 | 76,032 | $53.92 M |
| 02/13/2025 | $4.91 | $4.83 (-1.63%) | $4.93 | $4.50 | 62,200 | $51.99 M |
| 02/12/2025 | $4.66 | $4.81 (3.22%) | $5.00 | $4.60 | 79,300 | $51.77 M |
| 02/11/2025 | $5.06 | $4.76 (-5.93%) | $5.08 | $4.70 | 50,853 | $51.23 M |
| 02/10/2025 | $5.26 | $5.05 (-3.99%) | $5.26 | $4.71 | 129,186 | $54.35 M |
| 02/07/2025 | $5.55 | $5.07 (-8.65%) | $5.59 | $5.00 | 64,300 | $54.57 M |
| 02/06/2025 | $5.25 | $5.30 (0.95%) | $5.70 | $5.18 | 98,034 | $57.05 M |
| 02/05/2025 | $4.80 | $5.14 (7.08%) | $5.33 | $4.73 | 142,919 | $55.32 M |
| 02/04/2025 | $4.64 | $4.80 (3.45%) | $5.04 | $4.63 | 52,200 | $51.66 M |
| 02/03/2025 | $4.92 | $4.67 (-5.08%) | $4.92 | $4.60 | 44,500 | $50.26 M |
| 01/31/2025 | $4.89 | $4.95 (1.23%) | $5.30 | $4.68 | 72,540 | $53.28 M |
| 01/30/2025 | $4.55 | $4.81 (5.71%) | $5.03 | $4.34 | 119,800 | $51.77 M |
| 01/29/2025 | $4.60 | $4.55 (-1.09%) | $4.93 | $4.47 | 87,600 | $48.97 M |
| 01/28/2025 | $4.62 | $4.70 (1.73%) | $4.76 | $4.36 | 59,400 | $50.59 M |
| 01/27/2025 | $5.22 | $4.59 (-12.07%) | $5.22 | $4.15 | 473,845 | $49.40 M |
| 01/24/2025 | $4.23 | $5.40 (27.66%) | $6.12 | $4.17 | 1.48 M | $58.12 M |
| 01/23/2025 | $4.45 | $4.17 (-6.29%) | $4.45 | $4.02 | 64,200 | $44.88 M |
| 01/22/2025 | $4.28 | $4.48 (4.67%) | $4.58 | $4.21 | 111,834 | $48.22 M |
| 01/21/2025 | $3.81 | $4.07 (6.82%) | $4.10 | $3.80 | 45,647 | $43.81 M |
| 01/17/2025 | $3.72 | $3.69 (-0.81%) | $3.89 | $3.48 | 91,502 | $39.72 M |
| 01/16/2025 | $3.54 | $3.60 (1.69%) | $3.88 | $3.54 | 22,701 | $38.75 M |
| 01/15/2025 | $3.63 | $3.53 (-2.75%) | $3.74 | $3.45 | 24,743 | $37.99 M |
| 01/14/2025 | $3.82 | $3.49 (-8.64%) | $3.91 | $3.45 | 25,700 | $37.56 M |
| 01/13/2025 | $3.84 | $3.74 (-2.6%) | $3.97 | $3.65 | 21,100 | $40.25 M |
| 01/10/2025 | $3.80 | $3.89 (2.37%) | $3.89 | $3.65 | 26,914 | $41.87 M |
| 01/08/2025 | $3.95 | $3.92 (-0.76%) | $4.27 | $3.80 | 47,344 | $42.19 M |
| 01/07/2025 | $4.42 | $4.12 (-6.79%) | $4.50 | $3.92 | 44,300 | $44.35 M |
| 01/06/2025 | $3.83 | $4.19 (9.4%) | $4.95 | $3.76 | 220,042 | $45.10 M |
| 01/03/2025 | $3.38 | $3.74 (10.65%) | $3.87 | $3.28 | 71,309 | $40.25 M |
| 01/02/2025 | $3.19 | $3.30 (3.45%) | $3.37 | $3.12 | 28,800 | $35.52 M |
| 12/31/2024 | $3.35 | $3.19 (-4.78%) | $3.36 | $2.95 | 123,419 | $34.34 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.
