5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
-30.03%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $5.18 | $5.19 (0.25%) | $5.25 | $5.14 | 2.24 K | |
| 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 | $145.78 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 | $145.78 M |
| 05/09/2025 | $5.19 | $5.02 (-3.28%) | $5.24 | $4.98 | 31.33 K | $133.04 M |
| 05/08/2025 | $5.04 | $5.19 (2.98%) | $5.40 | $5.04 | 70.70 K | $137.54 M |
| 05/07/2025 | $5.15 | $5.20 (0.97%) | $5.23 | $5.00 | 22.92 K | $137.81 M |
| 05/06/2025 | $4.92 | $5.14 (4.47%) | $5.24 | $4.92 | 37.72 K | $136.22 M |
| 05/05/2025 | $4.99 | $5.12 (2.61%) | $5.29 | $4.66 | 46.80 K | $135.69 M |
| 05/02/2025 | $5.22 | $5.11 (-2.11%) | $5.35 | $4.96 | 54.63 K | $135.42 M |
| 05/01/2025 | $5.13 | $5.09 (-0.78%) | $5.28 | $5.00 | 24.70 K | $134.89 M |
| 04/30/2025 | $5.48 | $5.13 (-6.39%) | $5.85 | $5.13 | 36.03 K | $135.95 M |
| 04/29/2025 | $5.60 | $5.72 (2.14%) | $5.88 | $5.53 | 12.30 K | $151.59 M |
| 04/28/2025 | $5.64 | $5.72 (1.42%) | $5.77 | $5.37 | 21.75 K | $151.59 M |
| 04/25/2025 | $5.66 | $5.73 (1.24%) | $5.78 | $5.53 | 19.51 K | $151.85 M |
| 04/24/2025 | $5.73 | $5.65 (-1.4%) | $5.76 | $5.47 | 19.75 K | $149.73 M |
| 04/23/2025 | $5.73 | $5.72 (-0.17%) | $5.77 | $5.53 | 16.50 K | $151.59 M |
| 04/22/2025 | $5.63 | $5.70 (1.24%) | $5.77 | $5.35 | 50.45 K | $151.06 M |
| 04/21/2025 | $5.72 | $5.63 (-1.57%) | $5.81 | $5.57 | 12.80 K | $149.20 M |
| 04/17/2025 | $5.73 | $5.74 (0.17%) | $5.80 | $5.26 | 15.60 K | $152.12 M |
| 04/16/2025 | $5.55 | $5.73 (3.24%) | $5.75 | $5.42 | 83.70 K | $151.85 M |
| 04/15/2025 | $5.54 | $5.52 (-0.36%) | $5.65 | $5.48 | 17.30 K | $146.29 M |
| 04/14/2025 | $5.54 | $5.55 (0.18%) | $5.62 | $5.23 | 81.40 K | $147.08 M |
| 04/11/2025 | $5.45 | $5.51 (1.1%) | $5.61 | $5.36 | 16.35 K | $146.02 M |
| 04/10/2025 | $5.50 | $5.55 (0.91%) | $5.59 | $4.95 | 24.40 K | $147.08 M |
| 04/09/2025 | $5.39 | $5.50 (2.04%) | $5.66 | $5.34 | 70.00 K | $145.76 M |
| 04/08/2025 | $5.28 | $5.49 (3.98%) | $5.49 | $5.02 | 144.30 K | $145.49 M |
| 04/07/2025 | $5.18 | $5.15 (-0.58%) | $5.29 | $5.00 | 19.40 K | $136.48 M |
| 04/04/2025 | $5.12 | $5.22 (1.95%) | $5.43 | $5.05 | 48.05 K | $138.34 M |
| 04/03/2025 | $5.45 | $5.22 (-4.22%) | $5.53 | $5.14 | 28.00 K | $138.34 M |
| 04/02/2025 | $5.50 | $5.53 (0.55%) | $5.65 | $5.44 | 35.13 K | $146.55 M |
| 04/01/2025 | $5.46 | $5.50 (0.73%) | $5.60 | $5.36 | 59.71 K | $145.76 M |
| 03/31/2025 | $5.45 | $5.52 (1.28%) | $5.65 | $5.44 | 50.53 K | $146.29 M |
| 03/28/2025 | $5.57 | $5.62 (0.9%) | $5.65 | $5.23 | 16.02 K | $148.94 M |
| 03/27/2025 | $5.33 | $5.50 (3.19%) | $5.63 | $5.32 | 26.65 K | $145.76 M |
| 03/26/2025 | $5.63 | $5.58 (-0.89%) | $5.63 | $5.42 | 31.30 K | $147.88 M |
| 03/25/2025 | $5.10 | $5.65 (10.78%) | $5.65 | $5.06 | 141.91 K | $149.73 M |
| 03/24/2025 | $5.63 | $5.67 (0.71%) | $5.67 | $5.34 | 154.93 K | $150.26 M |
| 03/21/2025 | $5.13 | $5.64 (9.94%) | $5.72 | $5.13 | 85.96 K | $149.47 M |
| 03/20/2025 | $5.02 | $5.38 (7.17%) | $5.40 | $5.02 | 15.13 K | $142.58 M |
| 03/19/2025 | $5.14 | $5.29 (2.92%) | $5.29 | $4.96 | 37.90 K | $140.19 M |
| 03/18/2025 | $5.11 | $5.10 (-0.2%) | $5.13 | $4.91 | 11.34 K | $135.16 M |
| 03/17/2025 | $5.24 | $5.15 (-1.72%) | $5.48 | $4.78 | 476.30 K | $136.48 M |
| 03/14/2025 | $5.40 | $5.26 (-2.59%) | $5.40 | $5.25 | 14.10 K | $139.40 M |
| 03/13/2025 | $5.29 | $5.30 (0.19%) | $5.30 | $5.20 | 17.99 K | $140.46 M |
| 03/12/2025 | $5.18 | $5.30 (2.32%) | $5.30 | $4.93 | 48.10 K | $140.46 M |
| 03/11/2025 | $4.66 | $5.09 (9.23%) | $5.11 | $4.65 | 34.90 K | $134.89 M |
| 03/10/2025 | $5.31 | $4.66 (-12.24%) | $5.31 | $4.60 | 31.23 K | $123.50 M |
| 03/07/2025 | $5.68 | $5.36 (-5.63%) | $5.68 | $5.31 | 71.70 K | $142.05 M |
| 03/06/2025 | $5.65 | $5.66 (0.18%) | $5.67 | $5.50 | 59.33 K | $150.00 M |
| 03/05/2025 | $5.80 | $5.75 (-0.86%) | $5.83 | $5.68 | 8.20 K | $152.38 M |
| 03/04/2025 | $5.60 | $5.70 (1.79%) | $5.78 | $5.50 | 40.60 K | $151.06 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.
