Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Jun 3, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
After-hours: Jun 3, 2026, 8:00 PM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 801,488 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -3.97% | 1,689,421 |
| Jun 1, 2026 | 1.34 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 969,289 |
| May 29, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | - | 639,009 |
| May 28, 2026 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 2.31% | 926,218 |
| May 27, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | 0.78% | 674,550 |
| May 26, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -0.77% | 1,232,735 |
| May 22, 2026 | 1.33 | 1.37 | 1.28 | 1.30 | 1.30 | -1.52% | 787,952 |
| May 21, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 585,687 |
| May 20, 2026 | 1.20 | 1.32 | 1.20 | 1.29 | 1.29 | 7.50% | 1,916,352 |
| May 19, 2026 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 1,132,040 |
| May 18, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 1,454,734 |
| May 15, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -4.58% | 1,064,415 |
| May 14, 2026 | 1.28 | 1.35 | 1.24 | 1.31 | 1.31 | 2.34% | 2,039,271 |
| May 13, 2026 | 1.34 | 1.35 | 1.22 | 1.28 | 1.28 | -3.76% | 1,751,903 |
| May 12, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 1,714,382 |
| May 11, 2026 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -4.38% | 1,650,978 |
| May 8, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,166,522 |
| May 7, 2026 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 1,507,184 |
| May 6, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -2.05% | 805,832 |
| May 5, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | 2.82% | 1,175,322 |
| May 4, 2026 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -7.19% | 2,768,744 |
| May 1, 2026 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 1,362,840 |
| Apr 30, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 1,829,573 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -6.41% | 2,285,266 |
| Apr 28, 2026 | 1.56 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 1,307,552 |
| Apr 27, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | - | 642,162 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 818,529 |
| Apr 23, 2026 | 1.64 | 1.66 | 1.54 | 1.56 | 1.56 | -4.29% | 1,052,494 |
| Apr 22, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 434,011 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 846,429 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 877,071 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 1,993,955 |
| Apr 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 0.61% | 866,170 |
| Apr 15, 2026 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 2.52% | 1,803,615 |
| Apr 14, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 5.30% | 763,763 |
| Apr 13, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 927,762 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 850,680 |
| Apr 9, 2026 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 1,016,434 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.54 | 1.54 | 1.54 | 1.32% | 1,209,895 |
| Apr 7, 2026 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 1,039,458 |
| Apr 6, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 1,253,295 |
| Apr 2, 2026 | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 581,885 |
| Apr 1, 2026 | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 800,022 |
| Mar 31, 2026 | 1.48 | 1.60 | 1.47 | 1.58 | 1.58 | 7.48% | 1,022,328 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 900,887 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 1,006,922 |
| Mar 26, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 704,089 |
| Mar 25, 2026 | 1.53 | 1.63 | 1.52 | 1.55 | 1.55 | 4.73% | 1,614,285 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 0.68% | 1,019,123 |