Lineage Cell Therapeutics, Inc. (LCTX)

Lineage Cell Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.72	0.73	0.68	0.68	0.68	-2.52%	758,014
Feb 20, 2025	0.72	0.72	0.69	0.69	0.69	-3.53%	353,606
Feb 19, 2025	0.74	0.75	0.71	0.72	0.72	-0.83%	683,071
Feb 18, 2025	0.70	0.75	0.70	0.72	0.72	4.32%	1,411,648
Feb 14, 2025	0.69	0.70	0.66	0.69	0.69	1.45%	800,763
Feb 13, 2025	0.65	0.70	0.65	0.69	0.69	6.86%	1,007,467
Feb 12, 2025	0.65	0.67	0.63	0.64	0.64	-2.00%	596,917
Feb 11, 2025	0.67	0.67	0.63	0.65	0.65	-0.29%	836,599
Feb 10, 2025	0.68	0.70	0.65	0.66	0.66	-2.12%	940,119
Feb 7, 2025	0.70	0.71	0.67	0.67	0.67	-3.57%	744,836
Feb 6, 2025	0.71	0.73	0.69	0.70	0.70	-2.11%	1,214,787
Feb 5, 2025	0.69	0.71	0.66	0.71	0.71	7.59%	1,135,273
Feb 4, 2025	0.69	0.72	0.64	0.66	0.66	-4.29%	1,709,389
Feb 3, 2025	0.60	0.72	0.60	0.69	0.69	14.78%	4,195,597
Jan 31, 2025	0.63	0.68	0.58	0.60	0.60	-4.12%	1,784,241
Jan 30, 2025	0.62	0.64	0.61	0.63	0.63	3.98%	614,319
Jan 29, 2025	0.68	0.68	0.60	0.60	0.60	-4.35%	2,431,045
Jan 28, 2025	0.63	0.63	0.60	0.63	0.63	2.42%	736,782
Jan 27, 2025	0.64	0.65	0.60	0.62	0.62	-3.30%	773,806
Jan 24, 2025	0.66	0.66	0.61	0.64	0.64	0.95%	1,074,249
Jan 23, 2025	0.68	0.69	0.62	0.63	0.63	-6.67%	1,229,793
Jan 22, 2025	0.60	0.69	0.60	0.68	0.68	14.72%	3,022,244
Jan 21, 2025	0.59	0.60	0.58	0.59	0.59	0.17%	7,334,297
Jan 17, 2025	0.58	0.59	0.55	0.59	0.59	2.80%	715,237
Jan 16, 2025	0.58	0.58	0.56	0.57	0.57	-1.35%	343,997
Jan 15, 2025	0.56	0.59	0.55	0.58	0.58	5.31%	841,894
Jan 14, 2025	0.59	0.59	0.54	0.55	0.55	-8.15%	1,297,526
Jan 13, 2025	0.58	0.60	0.55	0.60	0.60	3.24%	1,755,141
Jan 10, 2025	0.55	0.58	0.51	0.58	0.58	8.98%	1,669,282
Jan 8, 2025	0.57	0.57	0.53	0.53	0.53	-8.65%	1,089,293
Jan 7, 2025	0.56	0.58	0.56	0.58	0.58	6.04%	1,343,498
Jan 6, 2025	0.60	0.61	0.54	0.55	0.55	-6.90%	2,394,610
Jan 3, 2025	0.54	0.59	0.50	0.59	0.59	14.58%	5,587,948
Jan 2, 2025	0.51	0.53	0.50	0.52	0.52	2.49%	12,159,510
Dec 31, 2024	0.50	0.51	0.49	0.50	0.50	1.31%	2,379,717
Dec 30, 2024	0.50	0.51	0.48	0.50	0.50	-0.20%	1,782,878
Dec 27, 2024	0.51	0.54	0.50	0.50	0.50	-1.58%	2,167,609
Dec 26, 2024	0.54	0.54	0.50	0.51	0.51	-6.13%	3,016,492
Dec 24, 2024	0.55	0.55	0.53	0.54	0.54	-1.91%	890,725
Dec 23, 2024	0.56	0.57	0.53	0.55	0.55	-1.70%	948,941
Dec 20, 2024	0.52	0.56	0.51	0.56	0.56	11.16%	2,156,727
Dec 19, 2024	0.50	0.53	0.50	0.50	0.50	0.10%	2,904,347
Dec 18, 2024	0.52	0.57	0.50	0.50	0.50	0.93%	1,826,768
Dec 17, 2024	0.50	0.52	0.48	0.50	0.50	-0.62%	1,431,812
Dec 16, 2024	0.51	0.52	0.49	0.50	0.50	-1.19%	1,707,723
Dec 13, 2024	0.53	0.55	0.50	0.51	0.51	-2.69%	2,876,819
Dec 12, 2024	0.61	0.62	0.52	0.52	0.52	-15.12%	6,980,760
Dec 11, 2024	0.61	0.62	0.58	0.61	0.61	0.86%	1,484,072
Dec 10, 2024	0.61	0.62	0.59	0.61	0.61	1.35%	1,769,268
Dec 9, 2024	0.59	0.61	0.58	0.60	0.60	2.30%	1,310,058
Dec 6, 2024	0.58	0.61	0.57	0.59	0.59	2.56%	1,110,732
Dec 5, 2024	0.52	0.59	0.52	0.57	0.57	9.40%	1,326,264
Dec 4, 2024	0.55	0.57	0.52	0.52	0.52	-4.52%	2,824,542
Dec 3, 2024	0.59	0.60	0.54	0.55	0.55	-7.10%	5,021,979
Dec 2, 2024	0.59	0.61	0.57	0.59	0.59	3.26%	4,246,933
Nov 29, 2024	0.58	0.59	0.56	0.57	0.57	0.21%	1,337,273
Nov 27, 2024	0.62	0.62	0.56	0.57	0.57	-5.98%	3,968,565
Nov 26, 2024	0.59	0.61	0.53	0.61	0.61	5.42%	10,420,635
Nov 25, 2024	0.52	0.59	0.52	0.57	0.57	13.89%	6,731,651
Nov 22, 2024	0.62	0.62	0.50	0.50	0.50	-16.02%	15,606,529
Nov 21, 2024	0.67	0.67	0.56	0.60	0.60	-6.45%	3,726,834
Nov 20, 2024	0.74	0.74	0.61	0.64	0.64	-28.99%	9,926,040
Nov 19, 2024	0.88	0.91	0.88	0.90	0.90	2.72%	306,005
Nov 18, 2024	0.92	0.93	0.87	0.88	0.88	1.72%	407,020
Nov 15, 2024	0.94	0.94	0.80	0.86	0.86	-2.33%	877,491
Nov 14, 2024	0.93	0.95	0.89	0.89	0.89	-3.07%	389,731
Nov 13, 2024	0.95	0.96	0.88	0.91	0.91	-3.77%	432,079
Nov 12, 2024	0.95	0.97	0.93	0.95	0.95	0.51%	576,002
Nov 11, 2024	0.94	0.95	0.92	0.94	0.94	2.19%	422,459
Nov 8, 2024	0.89	0.94	0.88	0.92	0.92	2.05%	578,101
Nov 7, 2024	0.90	0.95	0.89	0.91	0.91	-2.14%	417,685
Nov 6, 2024	0.88	0.93	0.85	0.93	0.93	9.53%	997,150
Nov 5, 2024	0.83	0.85	0.83	0.84	0.84	0.70%	262,583
Nov 4, 2024	0.84	0.84	0.81	0.84	0.84	2.79%	280,792
Nov 1, 2024	0.84	0.87	0.81	0.82	0.82	-1.86%	427,454
Oct 31, 2024	0.86	0.86	0.83	0.83	0.83	-2.45%	559,903
Oct 30, 2024	0.88	0.89	0.85	0.85	0.85	-3.35%	296,376
Oct 29, 2024	0.89	0.89	0.86	0.88	0.88	0.19%	338,844
Oct 28, 2024	0.87	0.90	0.86	0.88	0.88	4.64%	406,458
Oct 25, 2024	0.85	0.87	0.84	0.84	0.84	-1.76%	180,707
Oct 24, 2024	0.88	0.88	0.84	0.86	0.86	-1.63%	391,973
Oct 23, 2024	0.88	0.89	0.86	0.87	0.87	-1.74%	416,754
Oct 22, 2024	0.87	0.89	0.87	0.89	0.89	2.23%	206,058
Oct 21, 2024	0.90	0.94	0.86	0.87	0.87	-4.51%	473,795
Oct 18, 2024	0.84	0.93	0.83	0.91	0.91	8.24%	1,172,067
Oct 17, 2024	0.86	0.87	0.84	0.84	0.84	-4.11%	628,487
Oct 16, 2024	0.84	0.88	0.84	0.87	0.87	5.00%	295,664
Oct 15, 2024	0.86	0.87	0.83	0.83	0.83	-3.08%	388,072
Oct 14, 2024	0.85	0.89	0.85	0.86	0.86	0.42%	474,009
Oct 11, 2024	0.85	0.87	0.85	0.86	0.86	1.22%	500,165
Oct 10, 2024	0.87	0.88	0.78	0.85	0.85	-3.95%	782,660
Oct 9, 2024	0.87	0.89	0.85	0.88	0.88	1.30%	316,328
Oct 8, 2024	0.90	0.90	0.85	0.87	0.87	-0.74%	498,460
Oct 7, 2024	0.90	0.92	0.88	0.88	0.88	-3.84%	380,988
Oct 4, 2024	0.92	0.93	0.90	0.91	0.91	1.23%	206,518
Oct 3, 2024	0.91	0.93	0.90	0.90	0.90	-2.53%	242,020
Oct 2, 2024	0.93	0.95	0.90	0.92	0.92	3.02%	350,905
Oct 1, 2024	0.91	0.92	0.87	0.90	0.90	-1.12%	592,821
Sep 30, 2024	0.92	0.94	0.88	0.91	0.91	-1.60%	764,652
Sep 27, 2024	0.89	0.92	0.87	0.92	0.92	6.75%	395,612

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.