Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.730
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
1.730
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.74 | 1.83 | 1.70 | 1.73 | 1.73 | - | 2,314,970 |
| Oct 7, 2025 | 1.73 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 2,146,865 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.64 | 1.71 | 1.71 | 1.18% | 1,682,762 |
| Oct 3, 2025 | 1.72 | 1.77 | 1.66 | 1.69 | 1.69 | -1.74% | 2,207,269 |
| Oct 2, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 942,453 |
| Oct 1, 2025 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | - | 1,259,297 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | -5.59% | 1,833,382 |
| Sep 29, 2025 | 1.74 | 1.80 | 1.67 | 1.79 | 1.79 | 4.68% | 3,111,621 |
| Sep 26, 2025 | 1.55 | 1.72 | 1.51 | 1.71 | 1.71 | 10.32% | 2,267,968 |
| Sep 25, 2025 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 1,241,133 |
| Sep 24, 2025 | 1.59 | 1.63 | 1.50 | 1.60 | 1.60 | 0.63% | 1,321,349 |
| Sep 23, 2025 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -1.85% | 1,233,104 |
| Sep 22, 2025 | 1.47 | 1.64 | 1.47 | 1.62 | 1.62 | 5.88% | 1,991,673 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -1.29% | 1,859,472 |
| Sep 18, 2025 | 1.43 | 1.62 | 1.40 | 1.55 | 1.55 | 11.51% | 3,591,534 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 1,161,129 |
| Sep 16, 2025 | 1.37 | 1.42 | 1.32 | 1.38 | 1.38 | 2.22% | 1,562,767 |
| Sep 15, 2025 | 1.35 | 1.36 | 1.28 | 1.35 | 1.35 | 0.75% | 1,643,434 |
| Sep 12, 2025 | 1.29 | 1.42 | 1.27 | 1.34 | 1.34 | 3.88% | 3,108,800 |
| Sep 11, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 1,833,277 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 911,930 |
| Sep 9, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 2.42% | 806,966 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 653,773 |
| Sep 5, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 701,302 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 349,625 |
| Sep 3, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 544,943 |
| Sep 2, 2025 | 1.20 | 1.25 | 1.14 | 1.22 | 1.22 | 4.27% | 2,571,733 |
| Aug 29, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 990,493 |
| Aug 28, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 731,104 |
| Aug 27, 2025 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -2.40% | 1,963,262 |
| Aug 26, 2025 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | 6.84% | 2,320,710 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 641,315 |
| Aug 22, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 726,712 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 842,741 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -4.03% | 1,425,845 |
| Aug 19, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 1,903,578 |
| Aug 18, 2025 | 1.23 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 1,950,063 |
| Aug 15, 2025 | 1.03 | 1.31 | 1.03 | 1.20 | 1.20 | 17.65% | 7,423,761 |
| Aug 14, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 838,282 |
| Aug 13, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 1,221,832 |
| Aug 12, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | - | 1,174,472 |
| Aug 11, 2025 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | 2.60% | 970,393 |
| Aug 8, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.53% | 657,957 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -3.95% | 1,009,035 |
| Aug 6, 2025 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 3.18% | 1,059,972 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.09% | 794,723 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -1.55% | 993,049 |
| Aug 1, 2025 | 1.01 | 1.05 | 0.96 | 0.99 | 0.99 | -3.40% | 2,005,072 |
| Jul 31, 2025 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 820,942 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 1,580,914 |