Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.810
+0.030 (1.69%)
At close: Feb 20, 2026, 4:00 PM EST
1.807
-0.003 (-0.17%)
After-hours: Feb 20, 2026, 8:00 PM EST
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.74 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 1,033,772 |
| Feb 19, 2026 | 1.71 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 720,509 |
| Feb 18, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 501,742 |
| Feb 17, 2026 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 1,195,931 |
| Feb 13, 2026 | 1.71 | 1.76 | 1.66 | 1.66 | 1.66 | -2.35% | 786,945 |
| Feb 12, 2026 | 1.78 | 1.81 | 1.68 | 1.70 | 1.70 | -5.56% | 1,329,990 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.73 | 1.80 | 1.80 | -2.17% | 1,358,085 |
| Feb 10, 2026 | 1.67 | 1.90 | 1.66 | 1.84 | 1.84 | 10.18% | 2,709,775 |
| Feb 9, 2026 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 856,644 |
| Feb 6, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 1,079,364 |
| Feb 5, 2026 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | -3.45% | 1,272,564 |
| Feb 4, 2026 | 1.76 | 1.80 | 1.67 | 1.74 | 1.74 | -1.14% | 1,116,309 |
| Feb 3, 2026 | 1.55 | 1.76 | 1.54 | 1.76 | 1.76 | 14.29% | 2,280,498 |
| Feb 2, 2026 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 4.05% | 1,206,669 |
| Jan 30, 2026 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -5.73% | 2,791,819 |
| Jan 29, 2026 | 1.56 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 913,965 |
| Jan 28, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 1,127,182 |
| Jan 27, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 384,408 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 808,481 |
| Jan 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 695,255 |
| Jan 22, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -0.60% | 468,362 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 647,476 |
| Jan 20, 2026 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -2.94% | 788,844 |
| Jan 16, 2026 | 1.66 | 1.74 | 1.62 | 1.70 | 1.70 | 3.03% | 1,470,658 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 697,104 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.64 | 1.70 | 1.70 | 1.80% | 790,287 |
| Jan 13, 2026 | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -5.11% | 827,401 |
| Jan 12, 2026 | 1.73 | 1.79 | 1.64 | 1.76 | 1.76 | 2.92% | 1,531,066 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 1,000,360 |
| Jan 8, 2026 | 1.80 | 1.82 | 1.73 | 1.76 | 1.76 | -3.83% | 837,306 |
| Jan 7, 2026 | 1.70 | 1.84 | 1.70 | 1.83 | 1.83 | 7.65% | 1,698,525 |
| Jan 6, 2026 | 1.67 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 1,275,222 |
| Jan 5, 2026 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 1,069,028 |
| 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 |