5 DAY PERFORMANCE
+12.46%
1 MONTH PERFORMANCE
-9.97%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-13.82%
YEAR-TO-DATE PERFORMANCE
+7.52%
1 YEAR PERFORMANCE
-40.96%
Lantern Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $3.33 | $3.43 (3%) | $3.48 | $3.28 | 54.74 K | $36.99 M |
| 06/04/2025 | $3.22 | $3.34 (3.73%) | $3.35 | $3.20 | 27.73 K | $36.02 M |
| 06/03/2025 | $3.24 | $3.22 (-0.62%) | $3.28 | $3.19 | 47.81 K | $34.73 M |
| 06/02/2025 | $3.08 | $3.19 (3.57%) | $3.22 | $3.05 | 34.62 K | $34.40 M |
| 05/30/2025 | $3.10 | $3.05 (-1.61%) | $3.15 | $2.97 | 37.70 K | $32.89 M |
| 05/29/2025 | $2.90 | $3.13 (7.93%) | $3.23 | $2.90 | 117.30 K | $33.76 M |
| 05/28/2025 | $2.89 | $2.87 (-0.69%) | $2.98 | $2.85 | 58.02 K | $30.95 M |
| 05/27/2025 | $3.27 | $2.90 (-11.31%) | $3.27 | $2.87 | 120.02 K | $31.28 M |
| 05/23/2025 | $3.30 | $3.29 (-0.3%) | $3.42 | $3.19 | 30.12 K | $35.48 M |
| 05/22/2025 | $3.29 | $3.35 (1.82%) | $3.44 | $3.24 | 38.70 K | $36.13 M |
| 05/21/2025 | $3.48 | $3.34 (-4.02%) | $3.54 | $3.13 | 110.02 K | $36.02 M |
| 05/20/2025 | $3.67 | $3.48 (-5.18%) | $3.67 | $3.32 | 21.10 K | $37.53 M |
| 05/19/2025 | $3.15 | $3.59 (13.97%) | $3.73 | $3.15 | 115.80 K | $38.72 M |
| 05/16/2025 | $3.80 | $3.32 (-12.63%) | $3.84 | $2.99 | 291.12 K | $35.81 M |
| 05/15/2025 | $4.10 | $3.86 (-5.85%) | $4.31 | $3.81 | 45.64 K | $41.63 M |
| 05/14/2025 | $4.36 | $4.06 (-6.88%) | $4.46 | $4.06 | 32.34 K | $43.79 M |
| 05/13/2025 | $4.25 | $4.11 (-3.29%) | $4.35 | $3.80 | 47.83 K | $44.33 M |
| 05/12/2025 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.00 | 43.74 K | $44.33 M |
| 05/09/2025 | $3.91 | $3.98 (1.79%) | $4.05 | $3.85 | 20.57 K | $42.92 M |
| 05/08/2025 | $4.35 | $3.86 (-11.26%) | $4.43 | $3.84 | 45.48 K | $41.63 M |
| 05/07/2025 | $3.82 | $4.34 (13.61%) | $4.43 | $3.72 | 152.80 K | $46.81 M |
| 05/06/2025 | $3.73 | $3.81 (2.14%) | $3.87 | $3.55 | 44.53 K | $41.09 M |
| 05/05/2025 | $3.86 | $3.67 (-4.92%) | $3.90 | $3.61 | 53.74 K | $39.58 M |
| 05/02/2025 | $3.61 | $3.54 (-1.94%) | $3.67 | $3.51 | 11.05 K | $38.18 M |
| 05/01/2025 | $3.58 | $3.62 (1.12%) | $3.67 | $3.46 | 16.80 K | $39.04 M |
| 04/30/2025 | $3.54 | $3.52 (-0.56%) | $3.62 | $3.33 | 23.72 K | $37.96 M |
| 04/29/2025 | $3.42 | $3.49 (2.05%) | $3.60 | $3.42 | 5.14 K | $37.64 M |
| 04/28/2025 | $3.74 | $3.45 (-7.75%) | $3.86 | $3.38 | 14.14 K | $37.21 M |
| 04/25/2025 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.54 | 27.40 K | $38.72 M |
| 04/24/2025 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.60 | 15.12 K | $39.04 M |
| 04/23/2025 | $3.59 | $3.73 (3.9%) | $3.93 | $3.52 | 51.30 K | $40.23 M |
| 04/22/2025 | $3.14 | $3.45 (9.87%) | $3.50 | $3.07 | 22.80 K | $37.21 M |
| 04/21/2025 | $3.41 | $3.11 (-8.8%) | $3.41 | $3.00 | 35.61 K | $33.54 M |
| 04/17/2025 | $3.71 | $3.42 (-7.82%) | $3.71 | $3.27 | 8.12 K | $36.88 M |
| 04/16/2025 | $3.62 | $3.49 (-3.59%) | $3.62 | $3.40 | 24.92 K | $37.64 M |
| 04/15/2025 | $3.59 | $3.52 (-1.95%) | $3.92 | $3.44 | 82.54 K | $37.96 M |
| 04/14/2025 | $3.25 | $3.53 (8.62%) | $3.58 | $3.13 | 47.61 K | $38.07 M |
| 04/11/2025 | $3.05 | $3.21 (5.25%) | $3.45 | $2.97 | 104.49 K | $34.62 M |
| 04/10/2025 | $3.01 | $3.04 (1%) | $3.06 | $2.84 | 29.10 K | $32.79 M |
| 04/09/2025 | $2.62 | $2.94 (12.21%) | $3.08 | $2.62 | 60.72 K | $31.71 M |
| 04/08/2025 | $2.99 | $2.58 (-13.71%) | $2.99 | $2.55 | 74.32 K | $27.82 M |
| 04/07/2025 | $2.82 | $2.81 (-0.35%) | $3.03 | $2.80 | 64.20 K | $30.31 M |
| 04/04/2025 | $3.10 | $2.99 (-3.55%) | $3.25 | $2.91 | 47.52 K | $32.25 M |
| 04/03/2025 | $3.25 | $3.25 (0%) | $3.36 | $3.22 | 33.22 K | $35.05 M |
| 04/02/2025 | $3.34 | $3.42 (2.4%) | $3.55 | $3.28 | 28.00 K | $36.88 M |
| 04/01/2025 | $3.50 | $3.31 (-5.43%) | $3.61 | $3.31 | 59.90 K | $35.70 M |
| 03/31/2025 | $3.50 | $3.54 (1.14%) | $3.55 | $3.40 | 21.97 K | $38.18 M |
| 03/28/2025 | $3.73 | $3.55 (-4.83%) | $3.73 | $3.50 | 44.40 K | $38.29 M |
| 03/27/2025 | $3.65 | $3.72 (1.92%) | $3.97 | $3.65 | 20.10 K | $40.12 M |
| 03/26/2025 | $3.81 | $3.65 (-4.2%) | $4.00 | $3.62 | 32.82 K | $39.36 M |
| 03/25/2025 | $3.84 | $3.85 (0.26%) | $4.00 | $3.80 | 16.60 K | $41.52 M |
| 03/24/2025 | $3.82 | $3.90 (2.09%) | $4.01 | $3.66 | 29.20 K | $42.06 M |
| 03/21/2025 | $3.65 | $3.82 (4.66%) | $3.82 | $3.58 | 28.26 K | $41.20 M |
| 03/20/2025 | $3.75 | $3.72 (-0.8%) | $3.80 | $3.65 | 16.92 K | $40.12 M |
| 03/19/2025 | $3.76 | $3.75 (-0.27%) | $3.85 | $3.72 | 12.83 K | $40.44 M |
| 03/18/2025 | $3.86 | $3.75 (-2.85%) | $3.93 | $3.73 | 13.22 K | $40.44 M |
| 03/17/2025 | $3.78 | $3.93 (3.97%) | $3.96 | $3.67 | 42.13 K | $42.38 M |
| 03/14/2025 | $3.75 | $3.80 (1.33%) | $3.85 | $3.57 | 24.30 K | $40.98 M |
| 03/13/2025 | $3.77 | $3.74 (-0.8%) | $3.84 | $3.57 | 13.63 K | $40.33 M |
| 03/12/2025 | $3.65 | $3.84 (5.21%) | $3.84 | $3.63 | 28.26 K | $41.41 M |
| 03/11/2025 | $3.49 | $3.57 (2.29%) | $3.58 | $3.40 | 15.70 K | $38.50 M |
| 03/10/2025 | $3.60 | $3.49 (-3.06%) | $3.76 | $3.43 | 43.71 K | $37.64 M |
| 03/07/2025 | $3.80 | $3.66 (-3.68%) | $3.91 | $3.56 | 27.31 K | $39.47 M |
| 03/06/2025 | $3.78 | $3.89 (2.91%) | $4.00 | $3.78 | 34.30 K | $41.95 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.
