5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
-18.86%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
-46.99%
1 YEAR PERFORMANCE
-20.77%
TriSalus Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.83 | $3.70 (-3.39%) | $3.87 | $3.66 | 108.58 K | $224.15 M |
| 10/29/2026 | $3.98 | $3.86 (-3.02%) | $4.08 | $3.79 | 113.90 K | $225.03 M |
| 10/28/2026 | $3.76 | $3.93 (4.52%) | $3.94 | $3.76 | 95.73 K | $229.11 M |
| 10/27/2026 | $3.66 | $3.80 (3.83%) | $3.84 | $3.60 | 146.90 K | $221.53 M |
| 10/26/2026 | $3.62 | $3.62 (0%) | $3.81 | $3.53 | 111.80 K | $211.03 M |
| 10/23/2026 | $3.60 | $3.59 (-0.28%) | $3.72 | $3.57 | 78.40 K | $209.29 M |
| 10/22/2026 | $3.64 | $3.66 (0.55%) | $3.76 | $3.63 | 95.10 K | $213.37 M |
| 10/21/2026 | $3.68 | $3.67 (-0.27%) | $3.73 | $3.60 | 79.10 K | $213.95 M |
| 10/20/2026 | $3.57 | $3.66 (2.52%) | $3.72 | $3.57 | 100.90 K | $213.37 M |
| 10/19/2026 | $3.63 | $3.53 (-2.75%) | $3.69 | $3.52 | 106.30 K | $205.79 M |
| 10/16/2026 | $3.83 | $3.63 (-5.22%) | $3.90 | $3.58 | 253.52 K | $211.62 M |
| 10/15/2026 | $3.94 | $3.90 (-1.02%) | $4.01 | $3.87 | 140.25 K | $227.36 M |
| 10/14/2026 | $3.91 | $3.90 (-0.26%) | $4.01 | $3.80 | 192.83 K | $227.36 M |
| 10/13/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.94 | 120.15 K | $233.19 M |
| 10/12/2026 | $4.10 | $4.14 (0.98%) | $4.15 | $3.97 | 78.53 K | $241.35 M |
| 10/09/2026 | $4.09 | $4.06 (-0.73%) | $4.32 | $3.93 | 198.96 K | $236.68 M |
| 10/08/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.02 | 275.54 K | $240.77 M |
| 10/07/2026 | $4.21 | $4.25 (0.95%) | $4.42 | $4.09 | 185.30 K | $247.76 M |
| 10/06/2026 | $4.39 | $4.27 (-2.73%) | $4.51 | $4.25 | 153.60 K | $248.93 M |
| 10/05/2026 | $4.30 | $4.38 (1.86%) | $4.40 | $4.20 | 132.71 K | $255.34 M |
| 10/02/2026 | $4.22 | $4.32 (2.37%) | $4.47 | $4.04 | 145.40 K | $251.84 M |
| 10/01/2026 | $4.27 | $4.15 (-2.81%) | $4.27 | $4.02 | 273.20 K | $241.93 M |
| 09/30/2026 | $4.26 | $4.31 (1.17%) | $4.50 | $4.25 | 627.16 K | $251.26 M |
| 09/29/2026 | $4.36 | $4.25 (-2.52%) | $4.42 | $4.17 | 186.40 K | $247.76 M |
| 09/28/2026 | $4.28 | $4.39 (2.57%) | $4.40 | $4.08 | 253.80 K | $255.92 M |
| 09/25/2026 | $4.57 | $4.34 (-5.03%) | $4.62 | $4.32 | 351.41 K | $253.01 M |
| 09/24/2026 | $4.98 | $4.61 (-7.43%) | $5.30 | $4.58 | 810.44 K | $268.75 M |
| 09/23/2026 | $5.78 | $5.00 (-13.49%) | $5.83 | $4.92 | 2.60 M | $291.48 M |
| 09/22/2026 | $4.98 | $4.93 (-1%) | $5.15 | $4.82 | 2.61 M | $287.40 M |
| 09/21/2026 | $5.14 | $4.98 (-3.11%) | $5.22 | $4.92 | 161.23 K | $290.32 M |
| 09/18/2026 | $4.91 | $5.10 (3.87%) | $5.11 | $4.83 | 606.96 K | $297.31 M |
| 09/17/2026 | $5.03 | $4.90 (-2.58%) | $5.05 | $4.86 | 114.31 K | $285.65 M |
| 09/16/2026 | $4.82 | $4.93 (2.28%) | $4.95 | $4.47 | 156.51 K | $287.40 M |
| 09/15/2026 | $4.76 | $4.78 (0.42%) | $4.79 | $4.53 | 162.50 K | $278.66 M |
| 09/14/2026 | $4.63 | $4.77 (3.02%) | $4.85 | $4.58 | 101.31 K | $278.08 M |
| 09/11/2026 | $4.79 | $4.67 (-2.51%) | $4.86 | $4.59 | 100.30 K | $272.25 M |
| 09/10/2026 | $4.71 | $4.70 (-0.21%) | $4.80 | $4.65 | 68.50 K | $273.99 M |
| 09/09/2026 | $4.90 | $4.76 (-2.86%) | $4.91 | $4.68 | 119.35 K | $277.49 M |
| 09/08/2026 | $4.94 | $4.73 (-4.25%) | $4.99 | $4.48 | 129.30 K | $275.74 M |
| 09/04/2026 | $4.92 | $5.00 (1.63%) | $5.13 | $4.92 | 86.90 K | $291.48 M |
| 09/03/2026 | $5.24 | $4.98 (-4.96%) | $5.37 | $4.92 | 70.24 K | $290.32 M |
| 09/02/2026 | $5.18 | $5.14 (-0.77%) | $5.37 | $5.02 | 250.64 K | $299.65 M |
| 09/01/2026 | $4.96 | $5.17 (4.23%) | $5.23 | $4.93 | 82.57 K | $301.39 M |
| 08/31/2026 | $4.85 | $4.95 (2.06%) | $5.03 | $4.81 | 72.70 K | $288.57 M |
| 08/28/2026 | $4.94 | $4.83 (-2.23%) | $5.24 | $4.70 | 80.00 K | $281.57 M |
| 08/27/2026 | $4.90 | $4.93 (0.61%) | $5.11 | $4.72 | 74.62 K | $287.40 M |
| 08/26/2026 | $5.04 | $4.93 (-2.18%) | $5.04 | $4.82 | 92.31 K | $287.40 M |
| 08/25/2026 | $5.10 | $5.03 (-1.37%) | $5.26 | $4.97 | 174.80 K | $293.23 M |
| 08/24/2026 | $5.30 | $5.11 (-3.58%) | $5.30 | $5.03 | 86.91 K | $297.90 M |
| 08/21/2026 | $5.21 | $5.27 (1.15%) | $5.35 | $5.18 | 98.70 K | $307.22 M |
| 08/20/2026 | $5.43 | $5.23 (-3.68%) | $5.43 | $5.22 | 75.00 K | $304.89 M |
| 08/19/2026 | $5.47 | $5.49 (0.37%) | $5.57 | $5.36 | 178.25 K | $320.05 M |
| 08/18/2026 | $5.20 | $5.40 (3.85%) | $5.51 | $5.19 | 118.94 K | $314.80 M |
| 08/17/2026 | $5.23 | $5.27 (0.76%) | $5.45 | $5.18 | 93.70 K | $307.22 M |
| 08/14/2026 | $5.59 | $5.27 (-5.72%) | $5.64 | $5.24 | 113.80 K | $307.22 M |
| 08/13/2026 | $5.74 | $5.63 (-1.92%) | $5.91 | $5.57 | 268.10 K | $328.21 M |
| 08/12/2026 | $5.74 | $5.71 (-0.52%) | $5.82 | $5.52 | 141.10 K | $332.87 M |
| 08/11/2026 | $5.53 | $5.74 (3.8%) | $5.85 | $5.42 | 252.20 K | $334.62 M |
| 08/10/2026 | $5.49 | $5.58 (1.64%) | $5.65 | $5.23 | 285.70 K | $325.30 M |
| 08/07/2026 | $4.94 | $5.61 (13.56%) | $5.76 | $4.67 | 700.85 K | $327.04 M |
| 08/06/2026 | $4.67 | $4.87 (4.28%) | $4.93 | $4.62 | 203.82 K | $283.90 M |
| 08/05/2026 | $4.76 | $4.62 (-2.94%) | $4.78 | $4.44 | 290.22 K | $269.33 M |
| 08/04/2026 | $4.78 | $4.74 (-0.84%) | $4.89 | $4.61 | 357.50 K | $276.33 M |
| 08/03/2026 | $4.51 | $4.75 (5.32%) | $4.79 | $4.44 | 135.20 K | $276.91 M |
| 07/31/2026 | $4.55 | $4.54 (-0.22%) | $4.59 | $4.38 | 190.52 K | $233.99 M |
| 07/30/2026 | $4.38 | $4.56 (4.11%) | $4.58 | $4.29 | 113.13 K | $235.02 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.
