-
5 DAY PERFORMANCE
+3.12% -
1 MONTH PERFORMANCE
-18.10% -
3 MONTH PERFORMANCE
-19.32% -
6 MONTH PERFORMANCE
-58.05% -
YEAR-TO-DATE PERFORMANCE
-49.11% -
1 YEAR PERFORMANCE
-16.02%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.47 | $4.32 (-3.36%) | $4.83 | $4.18 | 66,759 | $103.26 M |
| 09/27/2024 | $4.31 | $4.45 (3.25%) | $4.65 | $4.31 | 39,800 | $106.37 M |
| 09/26/2024 | $4.05 | $4.17 (2.96%) | $4.17 | $3.97 | 18,625 | $99.68 M |
| 09/25/2024 | $4.08 | $4.01 (-1.72%) | $4.33 | $4.01 | 33,439 | $95.85 M |
| 09/24/2024 | $4.21 | $4.05 (-3.8%) | $4.35 | $4.05 | 44,400 | $96.81 M |
| 09/23/2024 | $4.38 | $4.18 (-4.57%) | $4.75 | $4.08 | 23,333 | $99.92 M |
| 09/20/2024 | $4.63 | $4.48 (-3.24%) | $5.15 | $4.43 | 190,306 | $107.09 M |
| 09/19/2024 | $4.68 | $4.59 (-1.92%) | $4.87 | $4.56 | 30,207 | $109.72 M |
| 09/18/2024 | $4.66 | $4.62 (-0.86%) | $4.97 | $4.62 | 41,800 | $110.43 M |
| 09/17/2024 | $4.69 | $4.66 (-0.64%) | $5.08 | $4.54 | 149,400 | $111.39 M |
| 09/16/2024 | $4.73 | $4.67 (-1.27%) | $4.79 | $4.64 | 50,862 | $111.63 M |
| 09/13/2024 | $5.26 | $4.52 (-14.07%) | $5.28 | $4.43 | 168,706 | $108.04 M |
| 09/12/2024 | $4.89 | $5.14 (5.11%) | $5.32 | $4.89 | 27,100 | $122.86 M |
| 09/11/2024 | $4.92 | $5.01 (1.83%) | $5.01 | $4.90 | 25,500 | $119.76 M |
| 09/10/2024 | $4.99 | $4.99 (0%) | $4.99 | $4.81 | 31,220 | $119.28 M |
| 09/09/2024 | $5.00 | $4.98 (-0.4%) | $5.12 | $4.81 | 142,728 | $119.04 M |
| 09/06/2024 | $5.31 | $5.00 (-5.84%) | $5.31 | $4.96 | 21,100 | $119.52 M |
| 09/05/2024 | $4.93 | $5.22 (5.88%) | $5.47 | $4.90 | 173,100 | $124.78 M |
| 09/04/2024 | $4.82 | $5.01 (3.94%) | $5.01 | $4.80 | 12,810 | $119.76 M |
| 09/03/2024 | $5.11 | $4.98 (-2.54%) | $5.20 | $4.94 | 97,943 | $119.04 M |
| 08/30/2024 | $5.25 | $5.25 (0%) | $5.33 | $5.10 | 34,237 | $125.49 M |
| 08/29/2024 | $4.95 | $5.24 (5.86%) | $5.24 | $4.95 | 12,000 | $125.26 M |
| 08/28/2024 | $5.43 | $4.99 (-8.1%) | $5.65 | $4.90 | 128,639 | $119.28 M |
| 08/27/2024 | $5.61 | $5.37 (-4.28%) | $5.75 | $5.35 | 154,900 | $128.36 M |
| 08/26/2024 | $5.67 | $5.78 (1.94%) | $5.78 | $5.60 | 120,700 | $138.16 M |
| 08/23/2024 | $5.61 | $5.62 (0.18%) | $5.69 | $5.60 | 35,000 | $134.34 M |
| 08/22/2024 | $5.46 | $5.59 (2.38%) | $5.59 | $5.28 | 22,542 | $133.62 M |
| 08/21/2024 | $5.43 | $5.54 (2.03%) | $5.54 | $5.11 | 29,100 | $132.43 M |
| 08/20/2024 | $5.79 | $5.58 (-3.63%) | $5.99 | $5.41 | 17,620 | $133.38 M |
| 08/19/2024 | $5.48 | $5.70 (4.01%) | $5.75 | $5.45 | 261,440 | $136.25 M |
| 08/16/2024 | $5.84 | $5.75 (-1.54%) | $6.03 | $5.68 | 20,200 | $137.45 M |
| 08/15/2024 | $5.68 | $5.89 (3.7%) | $6.00 | $5.50 | 39,400 | $140.79 M |
| 08/14/2024 | $5.66 | $5.85 (3.36%) | $6.04 | $5.66 | 64,121 | $139.84 M |
| 08/13/2024 | $5.78 | $5.75 (-0.52%) | $5.88 | $5.56 | 21,992 | $137.45 M |
| 08/12/2024 | $5.65 | $5.84 (3.36%) | $5.85 | $5.65 | 6,700 | $139.60 M |
| 08/09/2024 | $5.66 | $5.66 (0%) | $5.83 | $5.65 | 7,900 | $135.29 M |
| 08/08/2024 | $5.82 | $5.67 (-2.58%) | $5.82 | $5.65 | 23,522 | $135.53 M |
| 08/07/2024 | $5.69 | $5.71 (0.35%) | $5.87 | $5.69 | 1,506 | $136.49 M |
| 08/06/2024 | $5.70 | $5.83 (2.28%) | $5.83 | $5.55 | 21,029 | $139.36 M |
| 08/05/2024 | $5.65 | $5.77 (2.12%) | $5.79 | $5.56 | 46,300 | $137.92 M |
| 08/02/2024 | $5.60 | $5.54 (-1.07%) | $5.71 | $5.54 | 38,200 | $132.43 M |
| 08/01/2024 | $5.68 | $5.80 (2.11%) | $5.80 | $5.65 | 40,100 | $138.64 M |
| 07/31/2024 | $5.63 | $5.70 (1.24%) | $5.86 | $5.63 | 97,800 | $136.25 M |
| 07/30/2024 | $5.70 | $5.76 (1.05%) | $5.78 | $5.60 | 32,901 | $137.69 M |
| 07/29/2024 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.67 | 10,147 | $136.25 M |
| 07/26/2024 | $5.68 | $5.70 (0.35%) | $5.79 | $5.67 | 5,727 | $136.25 M |
| 07/25/2024 | $5.79 | $5.62 (-2.94%) | $5.79 | $5.62 | 6,200 | $134.34 M |
| 07/24/2024 | $5.65 | $5.67 (0.35%) | $5.73 | $5.65 | 7,800 | $135.53 M |
| 07/23/2024 | $5.88 | $5.70 (-3.06%) | $5.88 | $5.66 | 6,304 | $136.25 M |
| 07/22/2024 | $5.50 | $5.73 (4.18%) | $5.73 | $5.50 | 11,565 | $136.97 M |
| 07/19/2024 | $5.55 | $5.55 (0%) | $5.62 | $5.55 | 4,222 | $132.67 M |
| 07/18/2024 | $5.85 | $5.55 (-5.13%) | $5.85 | $5.55 | 7,555 | $132.67 M |
| 07/17/2024 | $5.39 | $5.69 (5.57%) | $5.69 | $5.35 | 15,334 | $136.01 M |
| 07/16/2024 | $5.23 | $5.40 (3.25%) | $5.74 | $5.21 | 12,192 | $129.08 M |
| 07/15/2024 | $5.24 | $5.21 (-0.57%) | $5.76 | $5.19 | 17,788 | $124.54 M |
| 07/12/2024 | $5.48 | $5.40 (-1.46%) | $5.54 | $5.12 | 25,564 | $129.08 M |
| 07/11/2024 | $5.24 | $5.36 (2.29%) | $5.57 | $5.24 | 13,417 | $128.12 M |
| 07/10/2024 | $5.47 | $5.31 (-2.93%) | $5.70 | $5.24 | 9,821 | $126.93 M |
| 07/09/2024 | $5.53 | $5.45 (-1.45%) | $5.56 | $5.42 | 24,140 | $130.27 M |
| 07/08/2024 | $5.88 | $5.65 (-3.91%) | $5.92 | $5.40 | 43,147 | $135.06 M |
| 07/05/2024 | $5.79 | $5.81 (0.35%) | $5.81 | $5.57 | 18,108 | $138.88 M |
| 07/03/2024 | $5.00 | $5.54 (10.8%) | $5.61 | $4.84 | 21,481 | $132.43 M |
| 07/02/2024 | $5.22 | $5.06 (-3.07%) | $5.24 | $5.06 | 114,362 | $120.95 M |
| 07/01/2024 | $5.65 | $5.33 (-5.66%) | $5.76 | $5.20 | 19,468 | $127.41 M |