Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.640
-0.030 (-1.80%)
At close: Jan 2, 2026, 4:00 PM EST
1.630
-0.010 (-0.61%)
After-hours: Jan 2, 2026, 8:00 PM EST
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 714,778 |
| Dec 31, 2025 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 1,087,761 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 1,092,068 |
| 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% | 1,826,002 |
| Dec 22, 2025 | 1.71 | 1.77 | 1.68 | 1.73 | 1.73 | 2.98% | 1,288,674 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -4.00% | 4,078,385 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.70 | 1.75 | 1.75 | -1.13% | 1,157,107 |
| 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 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 1,969,652 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.64 | 1.66 | 1.66 | -5.68% | 2,777,427 |
| Nov 28, 2025 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 1,387,663 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 882,835 |
| Nov 25, 2025 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | -0.57% | 826,633 |
| Nov 24, 2025 | 1.77 | 1.81 | 1.69 | 1.75 | 1.75 | 0.57% | 3,240,745 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 1,063,652 |
| Nov 20, 2025 | 1.70 | 1.78 | 1.66 | 1.67 | 1.67 | -2.34% | 1,693,063 |
| Nov 19, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 1,138,207 |
| Nov 18, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 1,215,755 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.74 | 1.74 | 1.74 | -7.45% | 1,481,231 |
| Nov 14, 2025 | 1.83 | 1.96 | 1.81 | 1.88 | 1.88 | 4.44% | 1,367,558 |
| Nov 13, 2025 | 1.97 | 1.99 | 1.79 | 1.80 | 1.80 | -6.74% | 1,624,502 |
| Nov 12, 2025 | 1.80 | 1.95 | 1.78 | 1.93 | 1.93 | 6.04% | 15,962,855 |
| Nov 11, 2025 | 1.81 | 1.86 | 1.77 | 1.82 | 1.82 | 0.55% | 874,934 |
| Nov 10, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 2.84% | 1,237,036 |
| Nov 7, 2025 | 1.57 | 1.76 | 1.53 | 1.76 | 1.76 | 1.73% | 1,908,670 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.70 | 1.73 | 1.73 | -4.95% | 2,093,605 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 997,054 |
| Nov 4, 2025 | 1.96 | 1.97 | 1.80 | 1.80 | 1.80 | -8.16% | 3,026,677 |
| Nov 3, 2025 | 2.00 | 2.09 | 1.92 | 1.96 | 1.96 | 2.08% | 4,025,944 |
| Oct 31, 2025 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 4.35% | 2,671,852 |
| Oct 30, 2025 | 1.67 | 1.87 | 1.67 | 1.84 | 1.84 | 7.60% | 3,100,869 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 1,192,178 |
| Oct 28, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 943,919 |
| Oct 27, 2025 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 2,004,114 |
| Oct 24, 2025 | 1.66 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 1,006,078 |
| Oct 23, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 898,945 |
| Oct 22, 2025 | 1.63 | 1.66 | 1.53 | 1.61 | 1.61 | -2.42% | 3,149,504 |