Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.030
+0.033 (3.32%)
Oct 27, 2026, 4:00 PM EDT - Market closed
Lineage Cell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.32% | 1,196,393 |
| Oct 26, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | -0.31% | 1,908,142 |
| Oct 23, 2026 | 0.97 | 1.02 | 0.94 | 1.00 | 1.00 | 1.52% | 1,150,709 |
| Oct 22, 2026 | 0.95 | 1.01 | 0.94 | 0.99 | 0.99 | 3.52% | 1,346,738 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.17% | 1,220,810 |
| Oct 20, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.08% | 1,631,237 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -2.61% | 955,552 |
| Oct 16, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -1.21% | 1,308,652 |
| Oct 15, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 7.93% | 1,414,790 |
| Oct 14, 2026 | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | 1.01% | 2,181,789 |
| Oct 13, 2026 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.80% | 1,784,667 |
| Oct 12, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -4.01% | 1,686,757 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.50% | 1,154,707 |
| Oct 8, 2026 | 0.95 | 1.05 | 0.93 | 1.03 | 1.03 | 8.70% | 2,009,046 |
| Oct 7, 2026 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 1.03% | 1,474,384 |
| Oct 6, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 1.13% | 957,855 |
| Oct 5, 2026 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.31% | 1,386,336 |
| Oct 2, 2026 | 0.92 | 0.96 | 0.89 | 0.93 | 0.93 | 2.89% | 1,247,809 |
| Oct 1, 2026 | 0.96 | 0.97 | 0.88 | 0.90 | 0.90 | -5.39% | 1,651,879 |
| Sep 30, 2026 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 0.87% | 1,267,818 |
| Sep 29, 2026 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -2.42% | 2,592,079 |
| Sep 28, 2026 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -5.73% | 1,574,160 |
| Sep 25, 2026 | 0.95 | 1.04 | 0.94 | 1.03 | 1.03 | 8.67% | 2,480,375 |
| Sep 24, 2026 | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | -0.93% | 2,413,915 |
| Sep 23, 2026 | 1.02 | 1.04 | 0.96 | 0.96 | 0.96 | -8.01% | 2,628,265 |
| Sep 22, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 844,747 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 719,614 |
| Sep 18, 2026 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | - | 3,185,827 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 893,777 |
| Sep 16, 2026 | 1.06 | 1.12 | 1.03 | 1.07 | 1.07 | 0.94% | 1,638,998 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 1,399,529 |
| Sep 14, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 5.94% | 1,838,122 |
| Sep 11, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 909,102 |
| Sep 10, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 1,191,131 |
| Sep 9, 2026 | 1.11 | 1.12 | 1.03 | 1.03 | 1.03 | -5.50% | 1,348,069 |
| Sep 8, 2026 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | 0.93% | 1,305,298 |
| Sep 4, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 535,184 |
| Sep 3, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 916,481 |
| Sep 2, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 675,870 |
| Sep 1, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 902,600 |
| Aug 31, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 578,199 |
| Aug 28, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 587,283 |
| 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 |