5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
+19.95%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-6.39%
1 YEAR PERFORMANCE
-44.76%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.83 | $4.69 (-2.9%) | $4.91 | $4.62 | 11,146 | $124.29 M |
| 01/13/2025 | $4.83 | $4.90 (1.45%) | $5.16 | $4.83 | 26,400 | $129.86 M |
| 01/10/2025 | $4.87 | $5.16 (5.95%) | $5.32 | $4.87 | 41,905 | $136.75 M |
| 01/08/2025 | $5.19 | $4.78 (-7.9%) | $5.19 | $4.72 | 27,600 | $126.68 M |
| 01/07/2025 | $5.02 | $5.15 (2.59%) | $5.18 | $4.89 | 36,848 | $136.48 M |
| 01/06/2025 | $5.10 | $5.04 (-1.18%) | $5.14 | $4.99 | 12,400 | $133.57 M |
| 01/03/2025 | $5.00 | $5.02 (0.4%) | $5.14 | $5.00 | 22,000 | $133.04 M |
| 01/02/2025 | $4.96 | $4.98 (0.4%) | $5.18 | $4.96 | 15,000 | $131.98 M |
| 12/31/2024 | $5.10 | $5.01 (-1.76%) | $5.10 | $4.94 | 23,700 | $132.77 M |
| 12/30/2024 | $4.99 | $4.96 (-0.6%) | $5.04 | $4.85 | 53,146 | $131.45 M |
| 12/27/2024 | $4.90 | $4.84 (-1.22%) | $5.10 | $4.77 | 57,126 | $128.27 M |
| 12/26/2024 | $4.84 | $4.99 (3.1%) | $5.43 | $4.80 | 118,627 | $132.24 M |
| 12/24/2024 | $4.35 | $4.75 (9.2%) | $4.75 | $4.14 | 23,517 | $125.88 M |
| 12/23/2024 | $4.07 | $4.13 (1.47%) | $4.13 | $4.02 | 22,420 | $109.45 M |
| 12/20/2024 | $3.75 | $4.05 (8%) | $4.10 | $3.68 | 88,567 | $107.33 M |
| 12/19/2024 | $3.85 | $3.60 (-6.49%) | $3.95 | $3.60 | 40,022 | $95.41 M |
| 12/18/2024 | $3.94 | $3.76 (-4.57%) | $3.96 | $3.76 | 18,400 | $99.65 M |
| 12/17/2024 | $4.03 | $3.81 (-5.46%) | $4.03 | $3.76 | 16,137 | $100.97 M |
| 12/16/2024 | $4.16 | $3.88 (-6.73%) | $4.17 | $3.84 | 30,930 | $102.83 M |
| 12/13/2024 | $3.87 | $3.91 (1.03%) | $4.00 | $3.87 | 19,841 | $103.62 M |
| 12/12/2024 | $3.98 | $3.97 (-0.25%) | $4.04 | $3.75 | 34,500 | $105.21 M |
| 12/11/2024 | $3.90 | $3.85 (-1.28%) | $3.94 | $3.74 | 38,438 | $102.03 M |
| 12/10/2024 | $3.94 | $3.85 (-2.28%) | $4.17 | $3.50 | 54,100 | $102.03 M |
| 12/09/2024 | $4.64 | $4.18 (-9.91%) | $4.64 | $3.99 | 62,114 | $110.78 M |
| 12/06/2024 | $4.13 | $4.73 (14.53%) | $4.80 | $4.11 | 55,000 | $125.35 M |
| 12/05/2024 | $4.00 | $4.15 (3.75%) | $4.25 | $3.93 | 23,900 | $109.98 M |
| 12/04/2024 | $4.20 | $4.12 (-1.9%) | $4.21 | $3.78 | 85,300 | $109.19 M |
| 12/03/2024 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.04 | 26,130 | $111.31 M |
| 12/02/2024 | $4.51 | $4.24 (-5.99%) | $4.52 | $4.14 | 94,900 | $112.37 M |
| 11/29/2024 | $4.34 | $4.56 (5.07%) | $4.62 | $4.34 | 12,200 | $120.85 M |
| 11/27/2024 | $4.36 | $4.25 (-2.52%) | $4.36 | $4.15 | 234,500 | $112.63 M |
| 11/26/2024 | $4.10 | $4.32 (5.37%) | $4.32 | $4.10 | 46,500 | $114.49 M |
| 11/25/2024 | $4.65 | $4.07 (-12.47%) | $4.65 | $4.06 | 68,603 | $107.86 M |
| 11/22/2024 | $4.44 | $4.53 (2.03%) | $4.65 | $4.33 | 38,200 | $120.05 M |
| 11/21/2024 | $4.22 | $4.43 (4.98%) | $4.50 | $4.19 | 26,412 | $117.40 M |
| 11/20/2024 | $4.17 | $4.07 (-2.4%) | $4.30 | $3.90 | 14,200 | $107.86 M |
| 11/19/2024 | $4.00 | $4.12 (3%) | $4.16 | $3.61 | 78,100 | $109.19 M |
| 11/18/2024 | $4.09 | $3.67 (-10.27%) | $4.09 | $3.61 | 43,706 | $97.26 M |
| 11/15/2024 | $3.82 | $3.93 (2.88%) | $4.20 | $3.82 | 27,024 | $104.15 M |
| 11/14/2024 | $4.60 | $4.01 (-12.83%) | $4.66 | $3.74 | 67,259 | $106.27 M |
| 11/13/2024 | $4.48 | $4.50 (0.45%) | $4.50 | $4.29 | 15,100 | $119.26 M |
| 11/12/2024 | $4.50 | $4.46 (-0.89%) | $4.65 | $4.31 | 67,345 | $118.20 M |
| 11/11/2024 | $4.31 | $4.48 (3.94%) | $4.55 | $4.30 | 30,421 | $118.73 M |
| 11/08/2024 | $4.30 | $4.23 (-1.63%) | $4.33 | $4.16 | 30,900 | $101.11 M |
| 11/07/2024 | $4.07 | $4.18 (2.7%) | $4.20 | $3.87 | 15,310 | $99.92 M |
| 11/06/2024 | $3.81 | $4.16 (9.19%) | $4.16 | $3.81 | 13,700 | $99.44 M |
| 11/05/2024 | $4.00 | $4.00 (0%) | $4.10 | $4.00 | 19,921 | $95.61 M |
| 11/04/2024 | $4.07 | $3.98 (-2.21%) | $4.07 | $3.78 | 21,316 | $95.14 M |
| 11/01/2024 | $3.89 | $4.01 (3.08%) | $4.08 | $3.83 | 4,946 | $95.85 M |
| 10/31/2024 | $3.91 | $3.97 (1.53%) | $4.05 | $3.84 | 59,100 | $94.90 M |
| 10/30/2024 | $3.96 | $3.98 (0.51%) | $4.00 | $3.85 | 31,807 | $95.14 M |
| 10/29/2024 | $3.93 | $4.00 (1.78%) | $4.00 | $3.87 | 20,100 | $95.61 M |
| 10/28/2024 | $4.05 | $3.99 (-1.48%) | $4.19 | $3.89 | 32,200 | $95.38 M |
| 10/25/2024 | $4.22 | $4.07 (-3.55%) | $4.22 | $4.04 | 8,510 | $97.29 M |
| 10/24/2024 | $4.19 | $4.11 (-1.91%) | $4.19 | $3.97 | 18,700 | $98.24 M |
| 10/23/2024 | $4.20 | $4.03 (-4.05%) | $4.20 | $4.00 | 3,223 | $96.33 M |
| 10/22/2024 | $4.15 | $4.12 (-0.72%) | $4.34 | $4.07 | 11,900 | $98.48 M |
| 10/21/2024 | $4.17 | $4.25 (1.92%) | $4.25 | $4.17 | 2,000 | $101.59 M |
| 10/18/2024 | $4.30 | $4.19 (-2.56%) | $4.54 | $4.18 | 7,215 | $100.16 M |
| 10/17/2024 | $4.49 | $4.25 (-5.35%) | $4.51 | $4.22 | 46,900 | $101.59 M |
| 10/16/2024 | $4.16 | $4.49 (7.93%) | $4.58 | $4.16 | 9,400 | $107.33 M |
| 10/15/2024 | $4.51 | $4.46 (-1.11%) | $4.59 | $4.31 | 6,020 | $106.61 M |