Lineage Cell Therapeutics, Inc. (TLV:LCTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 482.30
+0.20 (0.04%)
At close: Jan 30, 2026
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 482.10 | 485.00 | 473.60 | 482.30 | 482.30 | 0.04% | 8,980 |
| Jan 29, 2026 | 493.80 | 495.60 | 475.90 | 482.10 | 482.10 | -2.37% | 7,185 |
| Jan 28, 2026 | 500.40 | 499.60 | 490.00 | 493.80 | 493.80 | -1.32% | 1,333 |
| Jan 27, 2026 | 510.50 | 509.50 | 495.00 | 500.40 | 500.40 | -1.98% | 6,050 |
| Jan 26, 2026 | 565.00 | 565.00 | 505.50 | 510.50 | 510.50 | -9.65% | 16,489 |
| Jan 23, 2026 | 523.20 | 565.00 | 565.00 | 565.00 | 565.00 | 7.99% | 1,406 |
| Jan 22, 2026 | 513.80 | 534.70 | 513.80 | 523.20 | 523.20 | 1.83% | 3,376 |
| Jan 21, 2026 | 522.00 | 522.00 | 502.40 | 513.80 | 513.80 | -1.57% | 19,783 |
| Jan 20, 2026 | 517.40 | 540.00 | 512.40 | 522.00 | 522.00 | 0.89% | 23,671 |
| Jan 19, 2026 | 510.00 | 539.00 | 506.90 | 517.40 | 517.40 | 1.45% | 2,978 |
| Jan 16, 2026 | 539.30 | 510.00 | 510.00 | 510.00 | 510.00 | -5.43% | 697 |
| Jan 15, 2026 | 530.80 | 541.90 | 530.80 | 539.30 | 539.30 | 1.60% | 1,353 |
| Jan 14, 2026 | 537.20 | 532.10 | 527.80 | 530.80 | 530.80 | -1.19% | 1,264 |
| Jan 13, 2026 | 525.50 | 547.10 | 525.50 | 537.20 | 537.20 | 2.23% | 14,831 |
| Jan 12, 2026 | 581.90 | 555.00 | 515.10 | 525.50 | 525.50 | -9.69% | 20,320 |
| Jan 9, 2026 | 575.70 | 588.10 | 570.00 | 581.90 | 581.90 | 1.08% | 3,729 |
| Jan 8, 2026 | 580.00 | 588.80 | 558.00 | 575.70 | 575.70 | 3.17% | 14,809 |
| Jan 7, 2026 | 530.40 | 570.90 | 531.20 | 558.00 | 558.00 | 5.20% | 14,990 |
| Jan 6, 2026 | 529.90 | 537.70 | 513.00 | 530.40 | 530.40 | 0.09% | 17,860 |
| Jan 5, 2026 | 535.70 | 547.90 | 518.80 | 529.90 | 529.90 | -1.08% | 7,391 |
| Jan 1, 2026 | 512.00 | 547.90 | 529.90 | 535.70 | 535.70 | 4.63% | 4,668 |
| Dec 31, 2025 | 516.00 | 516.00 | 497.00 | 512.00 | 512.00 | -0.78% | 6,627 |
| Dec 30, 2025 | 531.80 | 543.60 | 512.50 | 516.00 | 516.00 | -2.97% | 21,063 |
| Dec 29, 2025 | 544.70 | 552.90 | 524.70 | 531.80 | 531.80 | -2.37% | 13,059 |
| Dec 28, 2025 | 558.00 | 558.00 | 529.30 | 544.70 | 544.70 | -2.68% | 6,115 |
| Dec 25, 2025 | 538.50 | 580.00 | 521.10 | 559.70 | 559.70 | 3.94% | 12,517 |
| Dec 24, 2025 | 543.00 | 552.80 | 525.00 | 538.50 | 538.50 | -0.83% | 9,860 |
| Dec 23, 2025 | 537.90 | 551.70 | 537.90 | 543.00 | 543.00 | 0.95% | 4,466 |
| Dec 22, 2025 | 523.90 | 546.90 | 523.90 | 537.90 | 537.90 | 2.67% | 2,855 |
| Dec 21, 2025 | 573.80 | 530.10 | 510.00 | 523.90 | 523.90 | -8.70% | 735 |
| Dec 18, 2025 | 581.20 | 582.50 | 559.00 | 573.80 | 573.80 | -1.27% | 1,983 |
| Dec 17, 2025 | 555.10 | 589.00 | 565.00 | 581.20 | 581.20 | 4.70% | 8,995 |
| Dec 16, 2025 | 548.50 | 559.50 | 548.50 | 555.10 | 555.10 | 1.20% | 6,977 |
| Dec 15, 2025 | 532.00 | 564.90 | 532.00 | 548.50 | 548.50 | 3.10% | 6,014 |
| Dec 14, 2025 | 557.10 | 557.10 | 530.00 | 532.00 | 532.00 | -4.52% | 1,285 |
| Dec 11, 2025 | 548.30 | 563.30 | 548.30 | 557.20 | 557.20 | 1.62% | 8,309 |
| Dec 10, 2025 | 552.80 | 562.80 | 539.80 | 548.30 | 548.30 | -0.81% | 1,896 |
| Dec 9, 2025 | 564.10 | 565.00 | 540.40 | 552.80 | 552.80 | -2.00% | 14,303 |
| Dec 8, 2025 | 564.30 | 590.00 | 550.20 | 564.10 | 564.10 | -0.04% | 17,256 |
| Dec 7, 2025 | 531.70 | 582.90 | 540.00 | 564.30 | 564.30 | 6.13% | 2,325 |
| Dec 4, 2025 | 529.00 | 537.10 | 514.90 | 531.70 | 531.70 | 0.51% | 14,396 |
| Dec 3, 2025 | 543.20 | 543.20 | 515.10 | 529.00 | 529.00 | -2.61% | 7,658 |
| Dec 2, 2025 | 568.80 | 568.80 | 530.10 | 543.20 | 543.20 | -4.50% | 12,222 |
| Dec 1, 2025 | 563.80 | 591.90 | 552.70 | 568.80 | 568.80 | 0.89% | 20,008 |
| Nov 30, 2025 | 588.00 | 588.00 | 550.00 | 563.80 | 563.80 | 0.68% | 8,521 |
| Nov 27, 2025 | 559.40 | 561.10 | 559.40 | 560.00 | 560.00 | 0.11% | 1,156 |
| Nov 26, 2025 | 575.40 | 575.40 | 553.50 | 559.40 | 559.40 | -2.78% | 9,920 |
| Nov 25, 2025 | 575.70 | 588.00 | 565.00 | 575.40 | 575.40 | -0.05% | 2,043 |
| Nov 24, 2025 | 564.00 | 580.70 | 564.00 | 575.70 | 575.70 | 2.07% | 5,291 |
| Nov 23, 2025 | 564.60 | 564.60 | 553.50 | 564.00 | 564.00 | -0.11% | 2,381 |