Skip to main content
Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.850
+0.010 (0.54%)
Mar 6, 2026, 4:00 PM EST - Market closed

Lineage Cell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.941.951.811.851.850.54%1,687,486
Mar 5, 20261.981.981.801.841.84-5.64%1,446,009
Mar 4, 20261.901.961.861.951.953.17%1,218,858
Mar 3, 20261.931.951.871.891.89-3.08%891,065
Mar 2, 20261.891.991.861.951.951.56%1,200,132
Feb 27, 20261.941.971.891.921.92-2.04%772,350
Feb 26, 20261.901.991.871.961.963.16%1,570,556
Feb 25, 20261.841.901.821.901.904.40%1,215,181
Feb 24, 20261.781.851.771.821.822.82%617,566
Feb 23, 20261.801.861.741.771.77-2.21%996,547
Feb 20, 20261.741.851.721.811.811.69%1,033,772
Feb 19, 20261.711.801.691.781.783.49%720,509
Feb 18, 20261.701.721.661.721.722.38%501,742
Feb 17, 20261.661.701.621.681.681.20%1,195,931
Feb 13, 20261.711.761.661.661.66-2.35%786,945
Feb 12, 20261.781.811.681.701.70-5.56%1,329,990
Feb 11, 20261.801.831.731.801.80-2.17%1,358,085
Feb 10, 20261.671.901.661.841.8410.18%2,709,775
Feb 9, 20261.711.751.651.671.67-1.76%856,644
Feb 6, 20261.701.741.661.701.701.19%1,079,364
Feb 5, 20261.731.801.681.681.68-3.45%1,272,564
Feb 4, 20261.761.801.671.741.74-1.14%1,116,309
Feb 3, 20261.551.761.541.761.7614.29%2,280,498
Feb 2, 20261.461.551.451.541.544.05%1,206,669
Jan 30, 20261.551.581.461.481.48-5.73%2,791,819
Jan 29, 20261.561.601.531.571.57-0.63%913,965
Jan 28, 20261.631.631.571.581.58-3.07%1,127,182
Jan 27, 20261.591.641.591.631.632.52%384,408
Jan 26, 20261.631.651.581.591.59-1.24%808,481
Jan 23, 20261.671.671.611.611.61-2.42%695,255
Jan 22, 20261.681.711.641.651.65-0.60%468,362
Jan 21, 20261.651.671.621.661.660.61%647,476
Jan 20, 20261.641.681.601.651.65-2.94%788,844
Jan 16, 20261.661.741.621.701.703.03%1,470,658
Jan 15, 20261.691.711.651.651.65-2.94%697,104
Jan 14, 20261.681.721.641.701.701.80%790,287
Jan 13, 20261.771.771.661.671.67-5.11%827,401
Jan 12, 20261.731.791.641.761.762.92%1,531,066
Jan 9, 20261.771.771.691.711.71-2.84%1,000,360
Jan 8, 20261.801.821.731.761.76-3.83%837,306
Jan 7, 20261.701.841.701.831.837.65%1,698,525
Jan 6, 20261.671.731.671.701.700.59%1,275,222
Jan 5, 20261.641.701.621.691.693.05%1,069,028
Jan 2, 20261.651.681.621.641.64-1.80%714,778
Dec 31, 20251.601.681.581.671.674.37%1,087,761
Dec 30, 20251.641.641.581.601.60-1.84%1,092,068
Dec 29, 20251.641.661.601.631.63-1.21%948,095
Dec 26, 20251.681.681.611.651.65-1.79%722,070
Dec 24, 20251.661.691.631.681.681.20%328,484
Dec 23, 20251.721.721.631.661.66-4.05%1,826,002
Dec 22, 20251.711.771.681.731.732.98%1,288,674
Dec 19, 20251.701.741.651.681.68-4.00%4,078,385
Dec 18, 20251.751.821.701.751.75-1.13%1,157,107
Dec 17, 20251.811.811.741.771.77-1.67%1,029,852
Dec 16, 20251.711.821.711.801.804.65%1,333,667
Dec 15, 20251.691.721.651.721.723.61%1,035,824
Dec 12, 20251.701.721.661.661.66-2.92%802,964
Dec 11, 20251.721.751.711.711.71-1.72%644,791
Dec 10, 20251.741.791.711.741.74-840,870
Dec 9, 20251.701.751.701.741.742.96%1,375,809
Dec 8, 20251.741.741.691.691.69-1.74%712,466
Dec 5, 20251.751.751.701.721.72-1.15%854,027
Dec 4, 20251.661.751.621.741.743.57%969,457
Dec 3, 20251.601.711.571.681.684.35%1,130,183
Dec 2, 20251.661.681.591.611.61-3.01%1,969,652
Dec 1, 20251.731.761.641.661.66-5.68%2,777,427
Nov 28, 20251.711.761.691.761.762.92%1,387,663
Nov 26, 20251.751.751.691.711.71-1.72%882,835
Nov 25, 20251.771.811.711.741.74-0.57%826,633
Nov 24, 20251.771.811.691.751.750.57%3,240,745
Nov 21, 20251.701.751.671.741.744.19%1,063,652
Nov 20, 20251.701.781.661.671.67-2.34%1,693,063
Nov 19, 20251.761.781.681.711.71-3.39%1,138,207
Nov 18, 20251.721.781.701.771.771.72%1,215,755
Nov 17, 20251.891.901.741.741.74-7.45%1,481,231
Nov 14, 20251.831.961.811.881.884.44%1,367,558
Nov 13, 20251.971.991.791.801.80-6.74%1,624,502
Nov 12, 20251.801.951.781.931.936.04%15,962,855
Nov 11, 20251.811.861.771.821.820.55%874,934
Nov 10, 20251.801.881.781.811.812.84%1,237,036
Nov 7, 20251.571.761.531.761.761.73%1,908,670
Nov 6, 20251.801.851.701.731.73-4.95%2,093,605
Nov 5, 20251.831.851.781.821.821.11%997,054
Nov 4, 20251.961.971.801.801.80-8.16%3,026,677
Nov 3, 20252.002.091.921.961.962.08%4,025,944
Oct 31, 20251.851.951.811.921.924.35%2,671,852
Oct 30, 20251.671.871.671.841.847.60%3,100,869
Oct 29, 20251.751.751.661.711.71-1.16%1,192,178
Oct 28, 20251.771.791.721.731.73-1.14%943,919
Oct 27, 20251.721.771.691.751.752.94%2,004,114
Oct 24, 20251.661.711.641.701.704.29%1,006,078
Oct 23, 20251.611.661.581.631.631.24%898,945
Oct 22, 20251.631.661.531.611.61-2.42%3,149,504
Oct 21, 20251.641.721.601.651.650.61%2,271,314
Oct 20, 20251.661.691.601.641.64-0.61%1,251,918
Oct 17, 20251.701.751.611.651.65-2.94%1,532,039
Oct 16, 20251.791.821.691.701.70-6.08%1,723,620
Oct 15, 20251.821.851.771.811.811.12%1,356,273
Oct 14, 20251.751.851.691.791.791.13%1,388,809
Oct 13, 20251.681.771.651.771.776.63%2,474,520