Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.545
-0.015 (-0.96%)
Apr 24, 2026, 11:02 AM EDT - Market open
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 3.17% | 1,219,889 |
| Mar 3, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 891,065 |
| Mar 2, 2026 | 1.89 | 1.99 | 1.86 | 1.95 | 1.95 | 1.56% | 1,209,054 |
| Feb 27, 2026 | 1.94 | 1.97 | 1.89 | 1.92 | 1.92 | -2.04% | 774,617 |
| Feb 26, 2026 | 1.90 | 1.99 | 1.87 | 1.96 | 1.96 | 3.16% | 1,572,439 |
| Feb 25, 2026 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 1,219,207 |
| Feb 24, 2026 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 2.82% | 617,598 |
| Feb 23, 2026 | 1.80 | 1.86 | 1.74 | 1.77 | 1.77 | -2.21% | 997,949 |
| Feb 20, 2026 | 1.74 | 1.85 | 1.72 | 1.81 | 1.81 | 1.69% | 1,034,030 |
| Feb 19, 2026 | 1.71 | 1.80 | 1.69 | 1.78 | 1.78 | 3.49% | 734,267 |
| Feb 18, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | 512,407 |
| 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% | 790,184 |
| 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% | 1,358,279 |