Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.730
-0.090 (-4.95%)
At close: Nov 6, 2025, 4:00 PM EST
1.710
-0.020 (-1.16%)
After-hours: Nov 6, 2025, 6:02 PM EST
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.80 | 1.84 | 1.71 | 1.73 | - | -5.22% | 2,025,888 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 990,692 |
| 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 |
| Oct 21, 2025 | 1.64 | 1.72 | 1.60 | 1.65 | 1.65 | 0.61% | 2,271,314 |
| Oct 20, 2025 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -0.61% | 1,251,918 |
| Oct 17, 2025 | 1.70 | 1.75 | 1.61 | 1.65 | 1.65 | -2.94% | 1,532,039 |
| Oct 16, 2025 | 1.79 | 1.82 | 1.69 | 1.70 | 1.70 | -6.08% | 1,723,620 |
| Oct 15, 2025 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 1.12% | 1,356,273 |
| Oct 14, 2025 | 1.75 | 1.85 | 1.69 | 1.79 | 1.79 | 1.13% | 1,388,809 |
| Oct 13, 2025 | 1.68 | 1.77 | 1.65 | 1.77 | 1.77 | 6.63% | 2,474,520 |
| Oct 10, 2025 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -5.14% | 2,369,894 |
| Oct 9, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 1,493,568 |
| Oct 8, 2025 | 1.74 | 1.83 | 1.70 | 1.73 | 1.73 | - | 2,320,058 |
| 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 |