Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.160
+0.040 (3.57%)
Aug 27, 2026, 4:00 PM EDT - Market closed
Lineage Cell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.11 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 942,848 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 796,135 |
| Aug 25, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 1,031,957 |
| Aug 24, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 607,029 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | - | 716,423 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 1,008,087 |
| Aug 19, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 951,490 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 1,112,362 |
| Aug 17, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 795,361 |
| Aug 14, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 1,129,002 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 948,943 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 684,925 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 762,902 |
| Aug 10, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 751,109 |
| Aug 7, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 826,782 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 710,960 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 687,095 |
| Aug 4, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 860,266 |
| Aug 3, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 677,158 |
| Jul 31, 2026 | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 948,200 |
| Jul 30, 2026 | 1.06 | 1.13 | 1.05 | 1.11 | 1.11 | 4.72% | 1,049,867 |
| Jul 29, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 1,338,281 |
| Jul 28, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 885,562 |
| Jul 27, 2026 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | - | 1,703,840 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 1,225,260 |
| Jul 23, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 1,016,797 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 773,593 |
| Jul 21, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 760,783 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | -5.17% | 1,736,013 |
| Jul 17, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -0.85% | 855,655 |
| Jul 16, 2026 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 1,153,128 |
| Jul 15, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 583,726 |
| Jul 14, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 770,558 |
| Jul 13, 2026 | 1.25 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 952,469 |
| Jul 10, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 735,162 |
| Jul 9, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 1,149,631 |
| Jul 8, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 1,376,711 |
| Jul 7, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 679,842 |
| Jul 6, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 840,069 |
| Jul 2, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 723,972 |
| Jul 1, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 772,847 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 864,335 |
| Jun 29, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 1,454,537 |
| Jun 26, 2026 | 1.23 | 1.30 | 1.20 | 1.28 | 1.28 | 4.92% | 21,928,417 |
| Jun 25, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 1,156,963 |
| Jun 24, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 778,028 |
| Jun 23, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -0.79% | 726,008 |
| Jun 22, 2026 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 4.13% | 1,514,822 |
| Jun 18, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 1,681,352 |
| Jun 17, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 4.17% | 1,390,101 |