Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.310
+0.030 (2.34%)
At close: May 14, 2026, 4:00 PM EDT
1.310
0.00 (-0.01%)
After-hours: May 14, 2026, 7:06 PM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.28 | 1.35 | 1.24 | 1.31 | 1.31 | 2.34% | 2,035,467 |
| May 13, 2026 | 1.34 | 1.35 | 1.22 | 1.28 | 1.28 | -3.76% | 1,738,101 |
| May 12, 2026 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 1,690,728 |
| May 11, 2026 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -4.38% | 1,647,140 |
| May 8, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 1,161,670 |
| May 7, 2026 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 1,504,083 |
| May 6, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -2.05% | 801,766 |
| May 5, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | 2.82% | 1,175,117 |
| May 4, 2026 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -7.19% | 2,758,700 |
| May 1, 2026 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 1,360,698 |
| Apr 30, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 1,828,266 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -6.41% | 2,274,740 |
| Apr 28, 2026 | 1.56 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 1,305,353 |
| Apr 27, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | - | 635,412 |
| Apr 24, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 808,204 |
| Apr 23, 2026 | 1.64 | 1.66 | 1.54 | 1.56 | 1.56 | -4.29% | 1,052,395 |
| Apr 22, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | -0.61% | 433,997 |
| Apr 21, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 846,101 |
| Apr 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 876,067 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 1,981,621 |
| Apr 16, 2026 | 1.63 | 1.64 | 1.56 | 1.64 | 1.64 | 0.61% | 863,594 |
| Apr 15, 2026 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 2.52% | 1,801,160 |
| Apr 14, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 5.30% | 760,762 |
| Apr 13, 2026 | 1.46 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 927,748 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 850,577 |
| Apr 9, 2026 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -3.25% | 993,434 |
| 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 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.44 | 1.47 | 1.47 | 1.38% | 1,695,759 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -6.45% | 1,447,900 |
| Mar 19, 2026 | 1.51 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 1,160,442 |
| Mar 18, 2026 | 1.59 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 937,063 |
| Mar 17, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 735,758 |
| Mar 16, 2026 | 1.58 | 1.67 | 1.56 | 1.60 | 1.60 | -0.62% | 1,442,533 |
| Mar 13, 2026 | 1.63 | 1.71 | 1.60 | 1.61 | 1.61 | 1.90% | 1,398,752 |
| Mar 12, 2026 | 1.64 | 1.68 | 1.58 | 1.58 | 1.58 | -5.95% | 1,701,290 |
| Mar 11, 2026 | 1.77 | 1.84 | 1.66 | 1.68 | 1.68 | -7.18% | 1,573,545 |
| Mar 10, 2026 | 1.78 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 1,357,877 |
| Mar 9, 2026 | 1.80 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 1,292,801 |
| Mar 6, 2026 | 1.94 | 1.95 | 1.81 | 1.85 | 1.85 | 0.54% | 1,692,043 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.80 | 1.84 | 1.84 | -5.64% | 1,508,051 |