LTBR(LTBR)
LTBR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $5.70 | $5.70 | $5.49 | $5.56 | 285,955 |
| 10/12/2026 | $6.00 | $6.01 | $5.72 | $5.73 | 560,607 |
| 10/9/2026 | $6.13 | $6.15 | $5.94 | $6.07 | 478,462 |
| 10/8/2026 | $6.33 | $6.42 | $5.92 | $6.01 | 1.31M |
| 10/7/2026 | $6.69 | $6.69 | $6.32 | $6.42 | 754,679 |
| 10/6/2026 | $6.52 | $7.04 | $6.48 | $6.84 | 1.25M |
| 10/5/2026 | $6.45 | $6.49 | $6.33 | $6.36 | 563,419 |
| 10/2/2026 | $6.46 | $6.50 | $6.29 | $6.39 | 770,150 |
| 10/1/2026 | $6.29 | $6.37 | $6.12 | $6.28 | 472,313 |
| 9/30/2026 | $6.42 | $6.57 | $6.25 | $6.29 | 741,666 |
| 9/29/2026 | $6.51 | $6.57 | $6.22 | $6.30 | 801,159 |
| 9/28/2026 | $6.76 | $6.78 | $6.46 | $6.48 | 638,323 |
| 9/25/2026 | $6.88 | $6.97 | $6.71 | $6.85 | 662,013 |
| 9/24/2026 | $6.64 | $6.77 | $6.52 | $6.73 | 496,084 |
| 9/23/2026 | $6.83 | $6.90 | $6.63 | $6.72 | 402,544 |
| 9/22/2026 | $6.80 | $6.95 | $6.63 | $6.85 | 637,585 |
| 9/21/2026 | $6.68 | $7.04 | $6.68 | $6.79 | 756,094 |
| 9/18/2026 | $6.83 | $6.87 | $6.47 | $6.52 | 4.76M |
| 9/17/2026 | $6.65 | $6.99 | $6.61 | $6.82 | 781,496 |
| 9/16/2026 | $6.66 | $6.66 | $6.33 | $6.47 | 755,172 |
| 9/15/2026 | $6.65 | $6.70 | $6.55 | $6.61 | 697,607 |
| 9/14/2026 | $6.90 | $6.91 | $6.64 | $6.66 | 852,227 |
| 9/11/2026 | $7.34 | $7.44 | $7.00 | $7.02 | 685,125 |
| 9/10/2026 | $7.44 | $7.54 | $7.29 | $7.34 | 548,360 |
| 9/9/2026 | $7.89 | $7.94 | $7.53 | $7.54 | 547,312 |
| 9/8/2026 | $7.70 | $8.11 | $7.64 | $7.89 | 743,540 |
| 9/4/2026 | $7.43 | $7.60 | $7.41 | $7.58 | 355,449 |
| 9/3/2026 | $7.68 | $7.76 | $7.44 | $7.48 | 396,307 |
| 9/2/2026 | $7.47 | $7.58 | $7.33 | $7.57 | 562,000 |
| 9/1/2026 | $7.39 | $7.56 | $7.24 | $7.43 | 574,891 |
| 8/31/2026 | $7.71 | $7.85 | $7.52 | $7.53 | 594,024 |
| 8/28/2026 | $8.14 | $8.23 | $7.51 | $7.55 | 636,010 |
| 8/27/2026 | $8.15 | $8.26 | $8.01 | $8.16 | 470,768 |
| 8/26/2026 | $8.20 | $8.67 | $7.98 | $8.05 | 653,437 |
| 8/25/2026 | $7.88 | $8.35 | $7.66 | $8.33 | 492,871 |
| 8/24/2026 | $8.14 | $8.14 | $7.75 | $7.77 | 489,586 |
| 8/21/2026 | $7.87 | $8.31 | $7.78 | $8.22 | 847,030 |
| 8/20/2026 | $8.01 | $8.16 | $7.62 | $7.70 | 676,386 |
| 8/19/2026 | $8.01 | $8.12 | $7.87 | $8.05 | 530,300 |
| 8/18/2026 | $7.93 | $8.12 | $7.78 | $7.98 | 697,800 |
| 8/17/2026 | $8.41 | $8.45 | $8.09 | $8.15 | 499,896 |
| 8/14/2026 | $8.70 | $8.82 | $8.30 | $8.45 | 490,515 |
| 8/13/2026 | $8.84 | $9.07 | $8.50 | $8.72 | 629,100 |
| 8/12/2026 | $9.21 | $9.31 | $8.81 | $8.89 | 465,852 |
| 8/11/2026 | $8.99 | $9.17 | $8.82 | $9.06 | 511,235 |
| 8/10/2026 | $9.38 | $9.67 | $8.78 | $8.90 | 813,300 |
| 8/7/2026 | $9.25 | $9.61 | $8.96 | $9.47 | 1.07M |
| 8/6/2026 | $8.83 | $9.19 | $8.53 | $9.15 | 796,936 |
| 8/5/2026 | $9.09 | $9.18 | $8.85 | $8.96 | 761,400 |
| 8/4/2026 | $8.86 | $9.17 | $8.67 | $8.93 | 656,400 |
| 8/3/2026 | $8.23 | $8.70 | $8.00 | $8.62 | 801,528 |
| 7/31/2026 | $8.51 | $8.82 | $7.94 | $8.24 | 4.33M |
| 7/30/2026 | $7.82 | $8.53 | $7.82 | $8.44 | 1.08M |
| 7/29/2026 | $7.89 | $8.10 | $7.62 | $7.64 | 1.16M |
| 7/28/2026 | $7.96 | $8.27 | $7.70 | $7.90 | 1.05M |
| 7/27/2026 | $7.82 | $8.18 | $7.75 | $8.02 | 828,392 |
| 7/24/2026 | $8.08 | $8.08 | $7.45 | $7.50 | 630,100 |
| 7/23/2026 | $8.01 | $8.18 | $7.91 | $8.03 | 567,938 |
| 7/22/2026 | $7.99 | $8.65 | $7.91 | $8.18 | 855,400 |
| 7/21/2026 | $7.55 | $8.07 | $7.53 | $8.04 | 1.02M |
| 7/20/2026 | $7.30 | $7.53 | $7.20 | $7.45 | 637,563 |
| 7/17/2026 | $7.00 | $7.53 | $6.92 | $7.28 | 657,821 |
| 7/16/2026 | $7.55 | $7.55 | $7.11 | $7.20 | 966,700 |
| 7/15/2026 | $8.00 | $8.21 | $7.57 | $7.77 | 554,730 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
