Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Jul 25, 2025, 4:00 PM
1.130
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | - | -1.74% | 1,665,476 |
| Jul 24, 2025 | 1.06 | 1.18 | 1.03 | 1.15 | 1.15 | 6.48% | 3,732,609 |
| Jul 23, 2025 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | 13.68% | 2,413,615 |
| Jul 22, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.60% | 927,610 |
| Jul 21, 2025 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -1.73% | 1,258,910 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.94% | 1,463,284 |
| Jul 17, 2025 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 1,586,647 |
| Jul 16, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 1,390,640 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 1,410,436 |
| Jul 14, 2025 | 1.03 | 1.12 | 1.01 | 1.07 | 1.07 | 3.88% | 2,296,767 |
| Jul 11, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 1,045,807 |
| Jul 10, 2025 | 1.05 | 1.09 | 0.97 | 1.02 | 1.02 | -3.77% | 1,878,254 |
| Jul 9, 2025 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 7.63% | 1,388,789 |
| Jul 8, 2025 | 0.95 | 1.03 | 0.94 | 0.98 | 0.98 | 3.63% | 958,609 |
| Jul 7, 2025 | 1.01 | 1.02 | 0.93 | 0.95 | 0.95 | -5.90% | 1,444,450 |
| Jul 3, 2025 | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 912,561 |
| Jul 2, 2025 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 13.62% | 2,527,058 |
| Jul 1, 2025 | 0.90 | 0.96 | 0.85 | 0.90 | 0.90 | -1.07% | 3,509,814 |
| Jun 30, 2025 | 0.97 | 1.01 | 0.87 | 0.91 | 0.91 | -2.97% | 7,219,412 |
| Jun 27, 2025 | 0.98 | 1.09 | 0.91 | 0.94 | 0.94 | -3.02% | 23,661,485 |
| Jun 26, 2025 | 1.05 | 1.09 | 0.96 | 0.96 | 0.96 | -9.88% | 3,021,714 |
| Jun 25, 2025 | 1.09 | 1.10 | 0.99 | 1.07 | 1.07 | -0.93% | 2,986,946 |
| Jun 24, 2025 | 0.99 | 1.15 | 0.99 | 1.08 | 1.08 | 12.57% | 4,690,606 |
| Jun 23, 2025 | 0.99 | 1.05 | 0.88 | 0.96 | 0.96 | 0.99% | 8,053,709 |
| Jun 20, 2025 | 0.93 | 0.95 | 0.86 | 0.95 | 0.95 | 3.81% | 3,965,667 |
| Jun 18, 2025 | 0.86 | 0.93 | 0.83 | 0.92 | 0.92 | 6.61% | 4,053,871 |
| Jun 17, 2025 | 0.87 | 0.88 | 0.81 | 0.86 | 0.86 | -0.74% | 2,840,535 |
| Jun 16, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | 6.70% | 4,503,574 |
| Jun 13, 2025 | 0.69 | 0.85 | 0.69 | 0.81 | 0.81 | 15.37% | 4,783,550 |
| Jun 12, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | 0.29% | 1,499,147 |
| Jun 11, 2025 | 0.75 | 0.79 | 0.70 | 0.70 | 0.70 | -5.99% | 2,026,750 |
| Jun 10, 2025 | 0.72 | 0.83 | 0.71 | 0.75 | 0.75 | 3.66% | 7,391,795 |
| Jun 9, 2025 | 0.68 | 0.74 | 0.68 | 0.72 | 0.72 | 6.46% | 2,060,395 |
| Jun 6, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 2.77% | 874,943 |
| Jun 5, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.18% | 844,060 |
| Jun 4, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.92% | 684,321 |
| Jun 3, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.95% | 1,103,462 |
| Jun 2, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.05% | 1,002,663 |
| May 30, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -3.10% | 952,203 |
| May 29, 2025 | 0.65 | 0.70 | 0.64 | 0.69 | 0.69 | 5.17% | 737,236 |
| May 28, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -4.48% | 1,216,392 |
| May 27, 2025 | 0.71 | 0.76 | 0.66 | 0.68 | 0.68 | -2.26% | 2,387,757 |
| May 23, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 15.58% | 2,396,334 |
| May 22, 2025 | 0.51 | 0.61 | 0.50 | 0.60 | 0.60 | 18.27% | 2,001,156 |
| May 21, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 5.25% | 807,240 |
| May 20, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.37% | 900,344 |
| May 19, 2025 | 0.48 | 0.50 | 0.45 | 0.50 | 0.50 | 7.43% | 989,480 |
| May 16, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.59% | 892,755 |
| May 15, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 2.73% | 566,336 |
| May 14, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -2.55% | 888,955 |