5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+34.50%
3 MONTH PERFORMANCE
+17.54%
6 MONTH PERFORMANCE
+12.13%
YEAR-TO-DATE PERFORMANCE
+31.34%
1 YEAR PERFORMANCE
-34.00%
Lineage Cell Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $0.68 | $0.66 (-2.9%) | $0.68 | $0.65 | 731.24 K | $152.07 M |
| 05/30/2025 | $0.67 | $0.66 (-0.79%) | $0.68 | $0.64 | 952.20 K | $150.26 M |
| 05/29/2025 | $0.65 | $0.69 (4.76%) | $0.70 | $0.64 | 737.24 K | $155.07 M |
| 05/28/2025 | $0.68 | $0.65 (-4.07%) | $0.69 | $0.64 | 1.22 M | $147.46 M |
| 05/27/2025 | $0.71 | $0.68 (-4.05%) | $0.76 | $0.66 | 2.39 M | $154.37 M |
| 05/23/2025 | $0.60 | $0.70 (16.45%) | $0.70 | $0.60 | 2.40 M | $157.94 M |
| 05/22/2025 | $0.51 | $0.60 (18.53%) | $0.61 | $0.50 | 2.00 M | $136.65 M |
| 05/21/2025 | $0.49 | $0.51 (5.25%) | $0.51 | $0.48 | 807.24 K | $115.54 M |
| 05/20/2025 | $0.49 | $0.49 (-1.78%) | $0.50 | $0.49 | 900.34 K | $109.77 M |
| 05/19/2025 | $0.48 | $0.50 (3.84%) | $0.50 | $0.45 | 989.50 K | $112.44 M |
| 05/16/2025 | $0.46 | $0.46 (0.65%) | $0.49 | $0.46 | 892.80 K | $104.66 M |
| 05/15/2025 | $0.47 | $0.47 (0.11%) | $0.47 | $0.45 | 566.34 K | $106.36 M |
| 05/14/2025 | $0.47 | $0.46 (-2.55%) | $0.49 | $0.46 | 889.00 K | $103.53 M |
| 05/13/2025 | $0.47 | $0.47 (-0.99%) | $0.48 | $0.45 | 1.18 M | $106.25 M |
| 05/12/2025 | $0.48 | $0.48 (0.86%) | $0.49 | $0.45 | 875.68 K | $108.30 M |
| 05/09/2025 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.44 | 1.33 M | $96.98 M |
| 05/08/2025 | $0.45 | $0.47 (5.12%) | $0.48 | $0.43 | 701.70 K | $103.60 M |
| 05/07/2025 | $0.43 | $0.44 (3.26%) | $0.44 | $0.43 | 541.84 K | $97.86 M |
| 05/06/2025 | $0.48 | $0.44 (-9.11%) | $0.48 | $0.43 | 745.80 K | $95.88 M |
| 05/05/2025 | $0.49 | $0.46 (-5.83%) | $0.49 | $0.46 | 464.42 K | $101.06 M |
| 05/02/2025 | $0.48 | $0.49 (3.09%) | $0.50 | $0.47 | 444.40 K | $108.16 M |
| 05/01/2025 | $0.50 | $0.50 (1.74%) | $0.51 | $0.47 | 479.73 K | $111.09 M |
| 04/30/2025 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 1.49 M | $109.99 M |
| 04/29/2025 | $0.46 | $0.47 (2.26%) | $0.48 | $0.46 | 740.86 K | $103.82 M |
| 04/28/2025 | $0.50 | $0.46 (-8%) | $0.51 | $0.46 | 757.20 K | $101.39 M |
| 04/25/2025 | $0.49 | $0.49 (-0.83%) | $0.51 | $0.46 | 819.58 K | $98.09 M |
| 04/24/2025 | $0.47 | $0.50 (6.29%) | $0.50 | $0.46 | 1.33 M | $99.76 M |
| 04/23/2025 | $0.43 | $0.47 (9.77%) | $0.47 | $0.42 | 1.18 M | $94.49 M |
| 04/22/2025 | $0.41 | $0.43 (5.27%) | $0.44 | $0.40 | 932.53 K | $86.04 M |
| 04/21/2025 | $0.42 | $0.40 (-3.78%) | $0.42 | $0.40 | 1.57 M | $80.08 M |
| 04/17/2025 | $0.41 | $0.41 (-1.13%) | $0.44 | $0.41 | 1.21 M | $82.08 M |
| 04/16/2025 | $0.43 | $0.42 (-3.29%) | $0.45 | $0.42 | 1.06 M | $83.44 M |
| 04/15/2025 | $0.44 | $0.43 (-2.72%) | $0.47 | $0.43 | 875.00 K | $85.86 M |
| 04/14/2025 | $0.46 | $0.44 (-3.39%) | $0.47 | $0.43 | 975.00 K | $88.97 M |
| 04/11/2025 | $0.42 | $0.47 (11.86%) | $0.47 | $0.40 | 951.51 K | $94.05 M |
| 04/10/2025 | $0.40 | $0.41 (1.69%) | $0.42 | $0.38 | 755.13 K | $82.08 M |
| 04/09/2025 | $0.39 | $0.41 (7.69%) | $0.42 | $0.37 | 1.36 M | $83.00 M |
| 04/08/2025 | $0.41 | $0.39 (-5.83%) | $0.41 | $0.39 | 1.16 M | $77.29 M |
| 04/07/2025 | $0.41 | $0.40 (-2.29%) | $0.42 | $0.38 | 1.83 M | $80.12 M |
| 04/04/2025 | $0.42 | $0.43 (2.71%) | $0.44 | $0.40 | 2.00 M | $86.56 M |
| 04/03/2025 | $0.41 | $0.42 (2.03%) | $0.42 | $0.41 | 1.14 M | $83.54 M |
| 04/02/2025 | $0.41 | $0.44 (7.26%) | $0.45 | $0.41 | 996.50 K | $87.52 M |
| 04/01/2025 | $0.47 | $0.41 (-12.92%) | $0.47 | $0.40 | 2.54 M | $82.28 M |
| 03/31/2025 | $0.49 | $0.45 (-7.08%) | $0.49 | $0.45 | 1.84 M | $90.41 M |
| 03/28/2025 | $0.50 | $0.49 (-1.42%) | $0.50 | $0.48 | 1.34 M | $98.47 M |
| 03/27/2025 | $0.50 | $0.50 (-0.68%) | $0.51 | $0.47 | 1.52 M | $99.42 M |
| 03/26/2025 | $0.52 | $0.50 (-3.85%) | $0.52 | $0.50 | 1.32 M | $100.12 M |
| 03/25/2025 | $0.53 | $0.52 (-3.2%) | $0.54 | $0.52 | 746.30 K | $103.10 M |
| 03/24/2025 | $0.52 | $0.54 (3.13%) | $0.55 | $0.50 | 1.63 M | $107.36 M |
| 03/21/2025 | $0.50 | $0.51 (2.32%) | $0.54 | $0.49 | 6.41 M | $101.40 M |
| 03/20/2025 | $0.49 | $0.50 (1.67%) | $0.53 | $0.49 | 2.00 M | $100.10 M |
| 03/19/2025 | $0.48 | $0.49 (3.02%) | $0.53 | $0.48 | 1.23 M | $98.98 M |
| 03/18/2025 | $0.50 | $0.48 (-4.06%) | $0.51 | $0.48 | 2.41 M | $96.43 M |
| 03/17/2025 | $0.53 | $0.50 (-5.64%) | $0.53 | $0.50 | 2.86 M | $100.10 M |
| 03/14/2025 | $0.52 | $0.52 (-0.02%) | $0.55 | $0.52 | 875.50 K | $104.10 M |
| 03/13/2025 | $0.54 | $0.52 (-3.7%) | $0.56 | $0.52 | 2.22 M | $104.10 M |
| 03/12/2025 | $0.53 | $0.52 (-2.57%) | $0.55 | $0.52 | 1.68 M | $104.14 M |
| 03/11/2025 | $0.54 | $0.53 (-1.31%) | $0.55 | $0.50 | 1.72 M | $106.68 M |
| 03/10/2025 | $0.55 | $0.53 (-2.91%) | $0.58 | $0.51 | 1.88 M | $106.30 M |
| 03/07/2025 | $0.55 | $0.53 (-4.85%) | $0.56 | $0.52 | 855.20 K | $99.20 M |
| 03/06/2025 | $0.52 | $0.53 (2.02%) | $0.57 | $0.51 | 1.95 M | $100.08 M |
| 03/05/2025 | $0.53 | $0.52 (-2.52%) | $0.55 | $0.52 | 1.55 M | $98.04 M |
| 03/04/2025 | $0.51 | $0.53 (4.47%) | $0.56 | $0.50 | 1.17 M | $100.61 M |
| 03/03/2025 | $0.58 | $0.51 (-12.47%) | $0.59 | $0.51 | 1.33 M | $96.32 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.
