5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
+43.03%
6 MONTH PERFORMANCE
+165.60%
YEAR-TO-DATE PERFORMANCE
+247.26%
1 YEAR PERFORMANCE
+205.50%
Lineage Cell Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.66 | $1.74 (4.82%) | $1.75 | $1.62 | 969.46 K | $398.20 M |
| 12/03/2025 | $1.60 | $1.68 (5%) | $1.71 | $1.57 | 1.13 M | $384.47 M |
| 12/02/2025 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.58 | 1.97 M | $368.45 M |
| 12/01/2025 | $1.73 | $1.66 (-4.05%) | $1.76 | $1.64 | 2.78 M | $379.90 M |
| 11/28/2025 | $1.71 | $1.76 (2.92%) | $1.76 | $1.69 | 1.39 M | $402.78 M |
| 11/26/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.69 | 882.84 K | $391.34 M |
| 11/25/2025 | $1.77 | $1.74 (-1.69%) | $1.81 | $1.71 | 826.63 K | $398.20 M |
| 11/24/2025 | $1.77 | $1.75 (-1.13%) | $1.81 | $1.69 | 3.24 M | $400.49 M |
| 11/21/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.67 | 1.06 M | $398.20 M |
| 11/20/2025 | $1.70 | $1.67 (-1.76%) | $1.78 | $1.66 | 1.69 M | $382.18 M |
| 11/19/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.68 | 1.14 M | $391.34 M |
| 11/18/2025 | $1.72 | $1.77 (2.91%) | $1.78 | $1.70 | 1.22 M | $405.07 M |
| 11/17/2025 | $1.89 | $1.74 (-7.94%) | $1.90 | $1.74 | 1.48 M | $398.20 M |
| 11/14/2025 | $1.83 | $1.88 (2.73%) | $1.96 | $1.81 | 1.37 M | $430.24 M |
| 11/13/2025 | $1.97 | $1.80 (-8.63%) | $1.99 | $1.78 | 1.62 M | $411.94 M |
| 11/12/2025 | $1.80 | $1.93 (7.22%) | $1.95 | $1.78 | 15.96 M | $441.69 M |
| 11/11/2025 | $1.81 | $1.82 (0.55%) | $1.86 | $1.77 | 874.93 K | $416.51 M |
| 11/10/2025 | $1.80 | $1.81 (0.56%) | $1.88 | $1.78 | 1.24 M | $414.22 M |
| 11/07/2025 | $1.57 | $1.76 (12.1%) | $1.76 | $1.53 | 1.91 M | $402.78 M |
| 11/06/2025 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.70 | 2.09 M | $395.92 M |
| 11/05/2025 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.78 | 997.10 K | $416.51 M |
| 11/04/2025 | $1.96 | $1.80 (-8.16%) | $1.97 | $1.80 | 3.03 M | $411.94 M |
| 11/03/2025 | $2.00 | $1.96 (-2%) | $2.09 | $1.92 | 4.03 M | $448.55 M |
| 10/31/2025 | $1.85 | $1.92 (3.78%) | $1.95 | $1.81 | 2.67 M | $438.44 M |
| 10/30/2025 | $1.67 | $1.84 (10.18%) | $1.87 | $1.67 | 3.10 M | $420.18 M |
| 10/29/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.66 | 1.19 M | $390.49 M |
| 10/28/2025 | $1.77 | $1.73 (-2.26%) | $1.79 | $1.72 | 943.92 K | $395.06 M |
| 10/27/2025 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 2.00 M | $399.62 M |
| 10/24/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.64 | 1.01 M | $388.21 M |
| 10/23/2025 | $1.61 | $1.63 (1.24%) | $1.66 | $1.58 | 898.95 K | $372.22 M |
| 10/22/2025 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.53 | 3.15 M | $367.65 M |
| 10/21/2025 | $1.64 | $1.65 (0.61%) | $1.72 | $1.60 | 2.27 M | $376.79 M |
| 10/20/2025 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.60 | 1.25 M | $374.50 M |
| 10/17/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.61 | 1.53 M | $376.79 M |
| 10/16/2025 | $1.79 | $1.70 (-5.03%) | $1.82 | $1.69 | 1.72 M | $388.21 M |
| 10/15/2025 | $1.82 | $1.81 (-0.55%) | $1.85 | $1.77 | 1.36 M | $413.32 M |
| 10/14/2025 | $1.75 | $1.79 (2.29%) | $1.85 | $1.69 | 1.39 M | $408.76 M |
| 10/13/2025 | $1.68 | $1.77 (5.36%) | $1.77 | $1.65 | 2.47 M | $404.19 M |
| 10/10/2025 | $1.75 | $1.66 (-5.14%) | $1.78 | $1.63 | 2.37 M | $379.07 M |
| 10/09/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.70 | 1.49 M | $399.62 M |
| 10/08/2025 | $1.74 | $1.73 (-0.57%) | $1.83 | $1.70 | 2.32 M | $395.06 M |
| 10/07/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.66 | 2.15 M | $395.06 M |
| 10/06/2025 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.64 | 1.68 M | $390.49 M |
| 10/03/2025 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.66 | 2.21 M | $385.92 M |
| 10/02/2025 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.69 | 942.50 K | $392.77 M |
| 10/01/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.68 | 1.26 M | $385.92 M |
| 09/30/2025 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.66 | 1.83 M | $385.92 M |
| 09/29/2025 | $1.74 | $1.79 (2.87%) | $1.80 | $1.67 | 3.11 M | $408.76 M |
| 09/26/2025 | $1.55 | $1.71 (10.32%) | $1.72 | $1.51 | 2.27 M | $390.49 M |
| 09/25/2025 | $1.54 | $1.55 (0.65%) | $1.59 | $1.52 | 1.24 M | $353.95 M |
| 09/24/2025 | $1.59 | $1.60 (0.63%) | $1.63 | $1.50 | 1.32 M | $365.37 M |
| 09/23/2025 | $1.62 | $1.59 (-1.85%) | $1.64 | $1.55 | 1.23 M | $363.09 M |
| 09/22/2025 | $1.47 | $1.62 (10.2%) | $1.64 | $1.47 | 1.99 M | $369.94 M |
| 09/19/2025 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.46 | 1.86 M | $349.38 M |
| 09/18/2025 | $1.43 | $1.55 (8.39%) | $1.62 | $1.40 | 3.59 M | $353.95 M |
| 09/17/2025 | $1.39 | $1.39 (0%) | $1.42 | $1.35 | 1.16 M | $317.41 M |
| 09/16/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.32 | 1.56 M | $315.13 M |
| 09/15/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.28 | 1.64 M | $308.28 M |
| 09/12/2025 | $1.29 | $1.34 (3.88%) | $1.42 | $1.27 | 3.11 M | $306.00 M |
| 09/11/2025 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 1.83 M | $294.58 M |
| 09/10/2025 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.20 | 911.93 K | $276.31 M |
| 09/09/2025 | $1.25 | $1.27 (1.6%) | $1.28 | $1.23 | 807.00 K | $290.01 M |
| 09/08/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 653.80 K | $283.16 M |
| 09/05/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.19 | 701.30 K | $278.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
