5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
-20.86%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
-36.56%
YEAR-TO-DATE PERFORMANCE
+5.55%
1 YEAR PERFORMANCE
-59.20%
Lineage Cell Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/07/2025 | $0.55 | $0.53 (-4.85%) | $0.56 | $0.52 | 845,889 | $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 |
| 02/28/2025 | $0.57 | $0.56 (-2.11%) | $0.60 | $0.55 | 1.18 M | $106.03 M |
| 02/27/2025 | $0.64 | $0.57 (-10.7%) | $0.65 | $0.57 | 1.66 M | $108.47 M |
| 02/26/2025 | $0.65 | $0.63 (-3.62%) | $0.67 | $0.61 | 785,433 | $118.31 M |
| 02/25/2025 | $0.67 | $0.64 (-3.83%) | $0.68 | $0.63 | 884,015 | $121.25 M |
| 02/24/2025 | $0.69 | $0.66 (-3.41%) | $0.69 | $0.66 | 642,404 | $125.25 M |
| 02/21/2025 | $0.72 | $0.68 (-6.62%) | $0.73 | $0.68 | 758,014 | $127.65 M |
| 02/20/2025 | $0.72 | $0.69 (-3.56%) | $0.72 | $0.69 | 353,606 | $130.96 M |
| 02/19/2025 | $0.74 | $0.72 (-2.85%) | $0.75 | $0.71 | 683,100 | $135.75 M |
| 02/18/2025 | $0.70 | $0.72 (3.56%) | $0.75 | $0.70 | 1.41 M | $136.89 M |
| 02/14/2025 | $0.69 | $0.69 (0.71%) | $0.70 | $0.66 | 800,800 | $131.22 M |
| 02/13/2025 | $0.65 | $0.69 (5.22%) | $0.70 | $0.65 | 1.01 M | $129.35 M |
| 02/12/2025 | $0.65 | $0.64 (-0.88%) | $0.67 | $0.63 | 596,917 | $121.04 M |
| 02/11/2025 | $0.67 | $0.65 (-1.86%) | $0.67 | $0.63 | 836,600 | $123.52 M |
| 02/10/2025 | $0.68 | $0.66 (-3.88%) | $0.70 | $0.65 | 940,119 | $123.88 M |
| 02/07/2025 | $0.70 | $0.67 (-4.26%) | $0.71 | $0.67 | 744,836 | $126.56 M |
| 02/06/2025 | $0.71 | $0.70 (-1.78%) | $0.73 | $0.69 | 1.21 M | $131.24 M |
| 02/05/2025 | $0.69 | $0.71 (2.9%) | $0.71 | $0.66 | 1.14 M | $134.07 M |
| 02/04/2025 | $0.69 | $0.66 (-4.31%) | $0.72 | $0.64 | 1.71 M | $124.61 M |
| 02/03/2025 | $0.60 | $0.69 (14.92%) | $0.72 | $0.60 | 4.20 M | $130.20 M |
| 01/31/2025 | $0.63 | $0.60 (-4.19%) | $0.68 | $0.58 | 1.78 M | $113.43 M |
| 01/30/2025 | $0.62 | $0.63 (1.41%) | $0.64 | $0.61 | 614,319 | $118.31 M |
| 01/29/2025 | $0.68 | $0.60 (-11.4%) | $0.68 | $0.60 | 2.43 M | $113.77 M |
| 01/28/2025 | $0.63 | $0.63 (-0.02%) | $0.63 | $0.60 | 736,800 | $118.95 M |
| 01/27/2025 | $0.64 | $0.62 (-4.58%) | $0.65 | $0.60 | 773,806 | $116.13 M |
| 01/24/2025 | $0.66 | $0.64 (-2.9%) | $0.66 | $0.61 | 1.07 M | $120.10 M |
| 01/23/2025 | $0.68 | $0.63 (-7.26%) | $0.69 | $0.62 | 1.23 M | $118.97 M |
| 01/22/2025 | $0.60 | $0.68 (12.03%) | $0.69 | $0.60 | 3.02 M | $127.46 M |
| 01/21/2025 | $0.59 | $0.59 (-0.05%) | $0.60 | $0.58 | 7.33 M | $111.11 M |
| 01/17/2025 | $0.58 | $0.59 (1.96%) | $0.59 | $0.55 | 715,237 | $110.92 M |
| 01/16/2025 | $0.58 | $0.57 (-0.88%) | $0.58 | $0.56 | 344,000 | $107.90 M |
| 01/15/2025 | $0.56 | $0.58 (2.6%) | $0.59 | $0.55 | 841,900 | $109.37 M |
| 01/14/2025 | $0.59 | $0.55 (-6.84%) | $0.59 | $0.54 | 1.30 M | $103.86 M |
| 01/13/2025 | $0.58 | $0.60 (2.98%) | $0.60 | $0.55 | 1.76 M | $113.07 M |
| 01/10/2025 | $0.55 | $0.58 (5.74%) | $0.58 | $0.51 | 1.67 M | $109.52 M |
| 01/08/2025 | $0.57 | $0.53 (-6.83%) | $0.57 | $0.53 | 1.09 M | $100.50 M |
| 01/07/2025 | $0.56 | $0.58 (4.04%) | $0.58 | $0.56 | 1.34 M | $110.02 M |
| 01/06/2025 | $0.60 | $0.55 (-9.05%) | $0.61 | $0.54 | 2.39 M | $103.75 M |
| 01/03/2025 | $0.54 | $0.59 (10.3%) | $0.59 | $0.50 | 5.59 M | $111.43 M |
| 01/02/2025 | $0.51 | $0.52 (0.82%) | $0.53 | $0.50 | 12.16 M | $97.25 M |
| 12/31/2024 | $0.50 | $0.50 (-0.28%) | $0.51 | $0.49 | 2.38 M | $94.89 M |
| 12/30/2024 | $0.50 | $0.50 (-0.02%) | $0.51 | $0.48 | 1.78 M | $93.66 M |
| 12/27/2024 | $0.51 | $0.50 (-2.4%) | $0.54 | $0.50 | 2.17 M | $93.85 M |
| 12/26/2024 | $0.54 | $0.51 (-5.84%) | $0.54 | $0.50 | 3.02 M | $95.36 M |
| 12/24/2024 | $0.55 | $0.54 (-2.18%) | $0.55 | $0.53 | 890,725 | $101.59 M |
| 12/23/2024 | $0.56 | $0.55 (-2.05%) | $0.57 | $0.53 | 948,941 | $103.58 M |
| 12/20/2024 | $0.52 | $0.56 (7.31%) | $0.56 | $0.51 | 2.16 M | $105.37 M |
| 12/19/2024 | $0.50 | $0.50 (-0.06%) | $0.53 | $0.50 | 2.90 M | $94.80 M |
| 12/18/2024 | $0.52 | $0.50 (-3.56%) | $0.57 | $0.50 | 1.83 M | $94.70 M |
| 12/17/2024 | $0.50 | $0.50 (-0.7%) | $0.52 | $0.48 | 1.43 M | $93.83 M |
| 12/16/2024 | $0.51 | $0.50 (-1.19%) | $0.52 | $0.49 | 1.71 M | $94.42 M |
| 12/13/2024 | $0.53 | $0.51 (-4.53%) | $0.55 | $0.50 | 2.88 M | $95.55 M |
| 12/12/2024 | $0.61 | $0.52 (-14.75%) | $0.62 | $0.52 | 6.98 M | $98.19 M |
| 12/11/2024 | $0.61 | $0.61 (-0.23%) | $0.62 | $0.58 | 1.48 M | $115.68 M |
| 12/10/2024 | $0.61 | $0.61 (-0.43%) | $0.62 | $0.59 | 1.77 M | $114.70 M |
| 12/09/2024 | $0.59 | $0.60 (1.89%) | $0.61 | $0.58 | 1.31 M | $113.17 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.
