Lineage Cell Therapeutics, Inc. (TLV:LCTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 573.80
-7.40 (-1.27%)
At close: Dec 18, 2025
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 569.30 | 579.60 | 548.00 | 564.60 | 564.60 | -0.83% | 7,378 |
| Nov 19, 2025 | 562.70 | 579.00 | 562.50 | 569.30 | 569.30 | 1.17% | 6,924 |
| Nov 18, 2025 | 611.10 | 571.70 | 560.00 | 562.70 | 562.70 | -7.92% | 13,857 |
| Nov 17, 2025 | 616.50 | 616.50 | 608.50 | 611.10 | 611.10 | -0.88% | 1,250 |
| Nov 16, 2025 | 615.70 | 619.00 | 613.90 | 616.50 | 616.50 | 0.13% | 2,553 |
| Nov 13, 2025 | 588.70 | 637.00 | 596.30 | 615.70 | 615.70 | 4.59% | 16,105 |
| Nov 12, 2025 | 583.90 | 606.60 | 560.10 | 588.70 | 588.70 | 0.82% | 34,485 |
| Nov 11, 2025 | 584.30 | 596.50 | 568.80 | 583.90 | 583.90 | -0.07% | 6,741 |
| Nov 10, 2025 | 566.00 | 599.60 | 565.30 | 584.30 | 584.30 | 3.23% | 8,374 |
| Nov 9, 2025 | 585.00 | 566.00 | 566.00 | 566.00 | 566.00 | -3.25% | 746 |
| Nov 6, 2025 | 583.10 | 606.60 | 582.00 | 585.00 | 585.00 | 0.33% | 68,475 |
| Nov 5, 2025 | 627.40 | 606.70 | 572.10 | 583.10 | 583.10 | -7.06% | 21,175 |
| Nov 4, 2025 | 650.00 | 650.00 | 615.60 | 627.40 | 627.40 | -3.98% | 19,989 |
| Nov 3, 2025 | 629.90 | 666.00 | 619.10 | 653.40 | 653.40 | 8.63% | 31,206 |
| Nov 2, 2025 | 600.00 | 630.00 | 595.20 | 601.50 | 601.50 | 4.45% | 21,016 |
| Oct 30, 2025 | 575.80 | 589.00 | 544.60 | 575.90 | 575.90 | 0.02% | 8,276 |
| Oct 29, 2025 | 576.80 | 577.00 | 568.50 | 575.80 | 575.80 | -0.17% | 1,166 |
| Oct 28, 2025 | 556.80 | 585.10 | 571.00 | 576.80 | 576.80 | 3.59% | 6,237 |
| Oct 27, 2025 | 558.00 | 585.00 | 533.50 | 556.80 | 556.80 | -0.22% | 4,006 |
| Oct 26, 2025 | 549.70 | 574.90 | 550.70 | 558.00 | 558.00 | 1.51% | 3,224 |
| Oct 23, 2025 | 534.10 | 565.10 | 534.60 | 549.70 | 549.70 | 2.92% | 3,366 |
| Oct 22, 2025 | 533.50 | 541.70 | 532.40 | 534.10 | 534.10 | 0.11% | 13,347 |
| Oct 21, 2025 | 528.10 | 539.90 | 515.00 | 533.50 | 533.50 | 1.02% | 18,493 |
| Oct 20, 2025 | 590.10 | 590.10 | 520.00 | 528.10 | 528.10 | -10.51% | 12,501 |
| Oct 19, 2025 | 590.10 | 590.10 | 590.10 | 590.10 | 590.10 | - | 57 |
| Oct 16, 2025 | 593.00 | 593.00 | 587.10 | 590.10 | 590.10 | -0.49% | 12,241 |
| Oct 15, 2025 | 587.20 | 606.20 | 550.00 | 593.00 | 593.00 | 0.99% | 24,662 |
| Oct 12, 2025 | 588.80 | 588.80 | 572.00 | 587.20 | 587.20 | -0.27% | 14,019 |
| Oct 9, 2025 | 614.90 | 614.90 | 572.80 | 588.80 | 588.80 | 6.45% | 4,809 |
| Oct 8, 2025 | 558.00 | 592.70 | 550.00 | 553.10 | 553.10 | -9.82% | 18,868 |