5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
-20.42%
6 MONTH PERFORMANCE
-13.96%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-20.00%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $4.43 | $4.56 (2.93%) | $4.70 | $4.43 | 30.00 K | $130.08 M |
| 07/24/2025 | $4.70 | $4.67 (-0.64%) | $4.70 | $4.61 | 27.80 K | $133.22 M |
| 07/23/2025 | $4.51 | $4.70 (4.21%) | $4.73 | $4.51 | 37.52 K | $134.08 M |
| 07/22/2025 | $4.41 | $4.50 (2.04%) | $4.60 | $4.41 | 62.90 K | $128.37 M |
| 07/21/2025 | $4.58 | $4.57 (-0.22%) | $4.79 | $4.43 | 47.01 K | $130.37 M |
| 07/18/2025 | $4.79 | $4.60 (-3.97%) | $4.79 | $4.57 | 30.92 K | $131.22 M |
| 07/17/2025 | $4.80 | $4.72 (-1.67%) | $4.84 | $4.71 | 31.50 K | $134.65 M |
| 07/16/2025 | $4.67 | $4.71 (0.86%) | $4.77 | $4.62 | 32.47 K | $134.36 M |
| 07/15/2025 | $4.98 | $4.74 (-4.82%) | $5.00 | $4.72 | 34.91 K | $135.22 M |
| 07/14/2025 | $4.89 | $4.98 (1.84%) | $5.03 | $4.82 | 16.24 K | $142.06 M |
| 07/11/2025 | $5.01 | $4.89 (-2.4%) | $5.03 | $4.88 | 27.43 K | $139.50 M |
| 07/10/2025 | $4.93 | $5.00 (1.42%) | $5.11 | $4.85 | 39.63 K | $142.64 M |
| 07/09/2025 | $5.08 | $5.01 (-1.38%) | $5.10 | $4.91 | 18.60 K | $142.92 M |
| 07/08/2025 | $4.96 | $5.17 (4.23%) | $5.20 | $4.90 | 67.43 K | $147.48 M |
| 07/07/2025 | $5.07 | $4.96 (-2.17%) | $5.07 | $4.78 | 55.13 K | $141.49 M |
| 07/03/2025 | $4.90 | $5.07 (3.47%) | $5.07 | $4.85 | 30.70 K | $144.63 M |
| 07/02/2025 | $5.11 | $4.90 (-4.11%) | $5.21 | $4.81 | 72.10 K | $139.78 M |
| 07/01/2025 | $5.27 | $5.15 (-2.28%) | $5.36 | $5.11 | 40.91 K | $146.91 M |
| 06/30/2025 | $5.35 | $5.45 (1.87%) | $5.63 | $5.28 | 142.90 K | $155.47 M |
| 06/27/2025 | $5.04 | $5.32 (5.56%) | $5.50 | $5.04 | 1.82 M | $151.76 M |
| 06/26/2025 | $5.08 | $5.07 (-0.2%) | $5.20 | $5.00 | 63.90 K | $144.63 M |
| 06/25/2025 | $5.22 | $5.21 (-0.19%) | $5.37 | $5.00 | 55.23 K | $148.63 M |
| 06/24/2025 | $5.57 | $5.23 (-6.1%) | $5.57 | $5.16 | 42.32 K | $149.20 M |
| 06/23/2025 | $5.40 | $5.29 (-2.04%) | $5.63 | $5.24 | 84.30 K | $150.91 M |
| 06/20/2025 | $5.49 | $5.59 (1.82%) | $5.65 | $5.33 | 364.44 K | $159.47 M |
| 06/18/2025 | $5.28 | $5.38 (1.89%) | $5.54 | $5.18 | 46.35 K | $153.48 M |
| 06/17/2025 | $5.49 | $5.19 (-5.46%) | $5.50 | $5.19 | 29.61 K | $148.06 M |
| 06/16/2025 | $5.22 | $5.51 (5.56%) | $5.58 | $5.22 | 27.91 K | $157.18 M |
| 06/13/2025 | $5.34 | $5.19 (-2.81%) | $5.53 | $5.08 | 34.60 K | $148.06 M |
| 06/12/2025 | $5.22 | $5.50 (5.36%) | $5.55 | $5.22 | 33.90 K | $156.90 M |
| 06/11/2025 | $5.46 | $5.25 (-3.85%) | $5.50 | $5.13 | 40.90 K | $149.77 M |
| 06/10/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.30 | 34.84 K | $159.18 M |
| 06/09/2025 | $5.50 | $5.59 (1.64%) | $5.60 | $5.37 | 34.34 K | $159.47 M |
| 06/06/2025 | $5.49 | $5.39 (-1.82%) | $5.60 | $5.26 | 48.60 K | $153.76 M |
| 06/05/2025 | $5.11 | $5.34 (4.5%) | $5.50 | $5.02 | 54.31 K | $152.33 M |
| 06/04/2025 | $5.18 | $5.16 (-0.39%) | $5.27 | $5.09 | 20.22 K | $147.20 M |
| 06/03/2025 | $5.26 | $5.19 (-1.33%) | $5.47 | $5.17 | 25.00 K | $148.06 M |
| 06/02/2025 | $4.96 | $5.21 (5.04%) | $5.42 | $4.96 | 31.20 K | $148.63 M |
| 05/30/2025 | $5.46 | $5.00 (-8.42%) | $5.58 | $5.00 | 50.55 K | $142.64 M |
| 05/29/2025 | $5.60 | $5.48 (-2.14%) | $5.60 | $5.35 | 35.82 K | $156.33 M |
| 05/28/2025 | $5.60 | $5.57 (-0.54%) | $5.60 | $5.43 | 54.43 K | $158.90 M |
| 05/27/2025 | $5.57 | $5.59 (0.36%) | $5.68 | $5.32 | 96.53 K | $159.47 M |
| 05/23/2025 | $5.23 | $5.56 (6.31%) | $5.64 | $5.23 | 48.24 K | $158.61 M |
| 05/22/2025 | $5.31 | $5.35 (0.75%) | $5.57 | $5.20 | 39.90 K | $152.62 M |
| 05/21/2025 | $5.22 | $5.44 (4.21%) | $5.52 | $5.16 | 40.35 K | $155.19 M |
| 05/20/2025 | $5.10 | $5.37 (5.29%) | $5.47 | $4.95 | 35.45 K | $153.19 M |
| 05/19/2025 | $5.15 | $5.18 (0.58%) | $5.50 | $4.98 | 48.82 K | $147.77 M |
| 05/16/2025 | $5.21 | $5.14 (-1.34%) | $5.51 | $5.14 | 34.60 K | $146.63 M |
| 05/15/2025 | $5.04 | $5.11 (1.39%) | $5.39 | $4.97 | 36.97 K | $145.77 M |
| 05/14/2025 | $5.13 | $4.90 (-4.48%) | $5.25 | $4.90 | 32.73 K | $139.78 M |
| 05/13/2025 | $5.17 | $5.07 (-1.93%) | $5.46 | $5.00 | 34.81 K | $144.63 M |
| 05/12/2025 | $5.02 | $5.11 (1.79%) | $5.25 | $4.91 | 20.80 K | $145.77 M |
| 05/09/2025 | $5.19 | $5.02 (-3.28%) | $5.24 | $4.98 | 31.33 K | $143.21 M |
| 05/08/2025 | $5.04 | $5.19 (2.98%) | $5.40 | $5.04 | 70.70 K | $148.06 M |
| 05/07/2025 | $5.15 | $5.20 (0.97%) | $5.23 | $5.00 | 22.92 K | $148.34 M |
| 05/06/2025 | $4.92 | $5.14 (4.47%) | $5.24 | $4.92 | 37.72 K | $146.63 M |
| 05/05/2025 | $4.99 | $5.12 (2.61%) | $5.29 | $4.66 | 46.80 K | $146.06 M |
| 05/02/2025 | $5.22 | $5.11 (-2.11%) | $5.35 | $4.96 | 54.63 K | $145.77 M |
| 05/01/2025 | $5.13 | $5.09 (-0.78%) | $5.28 | $5.00 | 24.70 K | $145.20 M |
| 04/30/2025 | $5.48 | $5.13 (-6.39%) | $5.85 | $5.13 | 36.03 K | $146.34 M |
| 04/29/2025 | $5.60 | $5.72 (2.14%) | $5.88 | $5.53 | 12.30 K | $163.17 M |
| 04/28/2025 | $5.64 | $5.72 (1.42%) | $5.77 | $5.37 | 21.75 K | $163.17 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.
