5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+66.02%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+194.83%
Lineage Cell Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.69 | 1.00 M | $391.34 M |
| 01/08/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.73 | 838.10 K | $402.78 M |
| 01/07/2026 | $1.70 | $1.83 (7.65%) | $1.84 | $1.70 | 1.72 M | $418.80 M |
| 01/06/2026 | $1.67 | $1.70 (1.8%) | $1.73 | $1.67 | 1.28 M | $389.05 M |
| 01/05/2026 | $1.64 | $1.69 (3.05%) | $1.70 | $1.62 | 1.07 M | $386.76 M |
| 01/02/2026 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.62 | 725.92 K | $375.32 M |
| 12/31/2025 | $1.60 | $1.67 (4.37%) | $1.68 | $1.58 | 1.11 M | $382.18 M |
| 12/30/2025 | $1.64 | $1.60 (-2.44%) | $1.64 | $1.58 | 1.09 M | $366.16 M |
| 12/29/2025 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.60 | 948.10 K | $373.03 M |
| 12/26/2025 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.61 | 722.10 K | $377.61 M |
| 12/24/2025 | $1.66 | $1.68 (1.2%) | $1.69 | $1.63 | 328.50 K | $384.47 M |
| 12/23/2025 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.63 | 1.83 M | $379.90 M |
| 12/22/2025 | $1.71 | $1.73 (1.17%) | $1.77 | $1.68 | 1.29 M | $395.92 M |
| 12/19/2025 | $1.70 | $1.68 (-1.18%) | $1.74 | $1.65 | 4.52 M | $384.47 M |
| 12/18/2025 | $1.75 | $1.75 (0%) | $1.82 | $1.70 | 1.16 M | $400.49 M |
| 12/17/2025 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.74 | 1.03 M | $405.07 M |
| 12/16/2025 | $1.71 | $1.80 (5.26%) | $1.82 | $1.71 | 1.33 M | $411.94 M |
| 12/15/2025 | $1.69 | $1.72 (1.78%) | $1.72 | $1.65 | 1.04 M | $393.63 M |
| 12/12/2025 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.66 | 802.96 K | $379.90 M |
| 12/11/2025 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.71 | 644.79 K | $391.34 M |
| 12/10/2025 | $1.74 | $1.74 (0%) | $1.79 | $1.71 | 840.87 K | $398.20 M |
| 12/09/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 1.38 M | $398.20 M |
| 12/08/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 712.47 K | $386.76 M |
| 12/05/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 854.03 K | $393.63 M |
| 12/04/2025 | $1.66 | $1.74 (4.82%) | $1.75 | $1.62 | 969.50 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 |
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.
