Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.560
+0.010 (0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
1.610
+0.050 (3.21%)
After-hours: Apr 28, 2026, 7:31 PM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 1,305,353 |
| Apr 27, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | - | 635,412 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 808,204 |
| Apr 23, 2026 | 1.64 | 1.66 | 1.54 | 1.56 | 1.56 | -4.29% | 1,052,395 |
| Apr 22, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 433,997 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 846,101 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 876,067 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 1,981,621 |
| Apr 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 0.61% | 863,594 |
| Apr 15, 2026 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 2.52% | 1,801,160 |
| Apr 14, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 5.30% | 760,762 |
| Apr 13, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 927,748 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 850,577 |
| Apr 9, 2026 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 993,434 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | 1.32% | 1,209,895 |
| Apr 7, 2026 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 1,039,458 |
| Apr 6, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 1,253,295 |
| Apr 2, 2026 | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 581,885 |
| Apr 1, 2026 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 800,022 |
| Mar 31, 2026 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 1,022,328 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 900,887 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 1,006,922 |
| Mar 26, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 704,089 |
| Mar 25, 2026 | 1.53 | 1.63 | 1.52 | 1.55 | 1.55 | 4.73% | 1,614,285 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 0.68% | 1,019,123 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 1,695,759 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -6.45% | 1,447,900 |
| Mar 19, 2026 | 1.51 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 1,160,442 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 937,063 |
| Mar 17, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 735,758 |
| Mar 16, 2026 | 1.58 | 1.67 | 1.56 | 1.60 | 1.60 | -0.62% | 1,442,533 |
| Mar 13, 2026 | 1.63 | 1.71 | 1.60 | 1.61 | 1.61 | 1.90% | 1,398,752 |
| Mar 12, 2026 | 1.64 | 1.68 | 1.58 | 1.58 | 1.58 | -5.95% | 1,701,290 |
| Mar 11, 2026 | 1.77 | 1.84 | 1.66 | 1.68 | 1.68 | -7.18% | 1,573,545 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 1,357,877 |
| Mar 9, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 1,292,801 |
| Mar 6, 2026 | 1.94 | 1.95 | 1.81 | 1.85 | 1.85 | 0.54% | 1,692,043 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.80 | 1.84 | 1.84 | -5.64% | 1,508,051 |
| Mar 4, 2026 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 3.17% | 1,219,889 |
| Mar 3, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 891,065 |
| Mar 2, 2026 | 1.89 | 1.99 | 1.86 | 1.95 | 1.95 | 1.56% | 1,209,054 |
| Feb 27, 2026 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | -2.04% | 774,617 |
| Feb 26, 2026 | 1.90 | 1.99 | 1.87 | 1.96 | 1.96 | 3.16% | 1,572,439 |
| Feb 25, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 1,219,207 |
| Feb 24, 2026 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 2.82% | 617,598 |
| Feb 23, 2026 | 1.80 | 1.86 | 1.74 | 1.77 | 1.77 | -2.21% | 997,949 |
| Feb 20, 2026 | 1.74 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 1,034,030 |
| Feb 19, 2026 | 1.71 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 734,267 |
| Feb 18, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 512,407 |
| Feb 17, 2026 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 1,195,931 |
| Feb 13, 2026 | 1.71 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 790,184 |
| Feb 12, 2026 | 1.78 | 1.81 | 1.68 | 1.70 | 1.70 | -5.56% | 1,329,990 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | -2.17% | 1,358,279 |
| Feb 10, 2026 | 1.67 | 1.90 | 1.66 | 1.84 | 1.84 | 10.18% | 2,711,821 |
| Feb 9, 2026 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 858,515 |
| Feb 6, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 1,080,382 |
| Feb 5, 2026 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 1,277,020 |
| Feb 4, 2026 | 1.76 | 1.80 | 1.67 | 1.74 | 1.74 | -1.14% | 1,117,909 |
| Feb 3, 2026 | 1.55 | 1.76 | 1.54 | 1.76 | 1.76 | 14.29% | 2,294,080 |
| Feb 2, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 4.05% | 1,206,671 |
| Jan 30, 2026 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -5.73% | 2,792,539 |
| Jan 29, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 914,105 |
| Jan 28, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 1,132,217 |
| Jan 27, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 385,820 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 808,490 |
| Jan 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 698,396 |
| Jan 22, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 468,459 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 647,543 |
| Jan 20, 2026 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -2.94% | 811,897 |
| Jan 16, 2026 | 1.66 | 1.74 | 1.62 | 1.70 | 1.70 | 3.03% | 1,470,758 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 697,104 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.64 | 1.70 | 1.70 | 1.80% | 791,312 |
| Jan 13, 2026 | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -5.11% | 829,632 |
| Jan 12, 2026 | 1.73 | 1.79 | 1.64 | 1.76 | 1.76 | 2.92% | 1,536,481 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 1,001,484 |
| Jan 8, 2026 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -3.83% | 838,091 |
| Jan 7, 2026 | 1.70 | 1.84 | 1.70 | 1.83 | 1.83 | 7.65% | 1,723,713 |
| Jan 6, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 1,275,796 |
| Jan 5, 2026 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 1,069,441 |
| Jan 2, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 725,920 |
| Dec 31, 2025 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 1,111,570 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 1,093,828 |
| Dec 29, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 948,095 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 722,070 |
| Dec 24, 2025 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | 1.20% | 328,484 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -4.05% | 1,826,024 |
| Dec 22, 2025 | 1.71 | 1.77 | 1.68 | 1.73 | 1.73 | 2.98% | 1,289,786 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 4,522,103 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.70 | 1.75 | 1.75 | -1.13% | 1,157,146 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -1.67% | 1,029,852 |
| Dec 16, 2025 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | 4.65% | 1,333,667 |
| Dec 15, 2025 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 3.61% | 1,035,824 |
| Dec 12, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 802,964 |
| Dec 11, 2025 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 644,791 |
| Dec 10, 2025 | 1.74 | 1.79 | 1.71 | 1.74 | 1.74 | - | 840,870 |
| Dec 9, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.96% | 1,375,809 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 712,466 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 854,027 |
| Dec 4, 2025 | 1.66 | 1.75 | 1.62 | 1.74 | 1.74 | 3.57% | 969,457 |
| Dec 3, 2025 | 1.60 | 1.71 | 1.57 | 1.68 | 1.68 | 4.35% | 1,130,183 |