5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
-33.52%
1 YEAR PERFORMANCE
-18.88%
TriSalus Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.76 | $4.64 (-2.52%) | $4.95 | $4.62 | 87.90 K | $199.79 M |
| 02/17/2026 | $4.88 | $4.77 (-2.25%) | $4.98 | $4.75 | 45.50 K | $205.38 M |
| 02/13/2026 | $4.78 | $4.87 (1.88%) | $5.04 | $4.77 | 42.34 K | $209.69 M |
| 02/12/2026 | $4.87 | $4.77 (-2.05%) | $4.87 | $4.74 | 55.03 K | $205.38 M |
| 02/11/2026 | $4.59 | $4.80 (4.58%) | $4.86 | $4.43 | 76.86 K | $206.68 M |
| 02/10/2026 | $4.49 | $4.55 (1.34%) | $4.77 | $4.38 | 114.63 K | $195.91 M |
| 02/09/2026 | $4.68 | $4.52 (-3.42%) | $4.75 | $4.47 | 130.40 K | $194.62 M |
| 02/06/2026 | $4.74 | $4.75 (0.21%) | $4.88 | $4.61 | 131.20 K | $204.52 M |
| 02/05/2026 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.64 | 90.80 K | $201.51 M |
| 02/04/2026 | $5.10 | $4.91 (-3.73%) | $5.17 | $4.89 | 108.37 K | $211.41 M |
| 02/03/2026 | $5.13 | $5.05 (-1.56%) | $5.20 | $4.93 | 90.15 K | $217.44 M |
| 02/02/2026 | $4.99 | $5.11 (2.4%) | $5.22 | $4.73 | 204.60 K | $220.02 M |
| 01/30/2026 | $4.93 | $4.97 (0.81%) | $5.04 | $4.88 | 130.71 K | $214.00 M |
| 01/29/2026 | $4.95 | $4.99 (0.81%) | $5.07 | $4.86 | 96.90 K | $214.86 M |
| 01/28/2026 | $5.20 | $4.95 (-4.81%) | $5.24 | $4.91 | 189.24 K | $213.14 M |
| 01/27/2026 | $5.27 | $5.22 (-0.95%) | $5.32 | $5.16 | 100.80 K | $224.76 M |
| 01/26/2026 | $5.43 | $5.27 (-2.95%) | $5.50 | $5.21 | 137.00 K | $226.91 M |
| 01/23/2026 | $5.49 | $5.44 (-0.91%) | $5.51 | $5.30 | 92.55 K | $234.23 M |
| 01/22/2026 | $5.58 | $5.49 (-1.61%) | $5.87 | $5.37 | 156.50 K | $236.39 M |
| 01/21/2026 | $5.25 | $5.53 (5.33%) | $5.56 | $5.25 | 104.53 K | $238.11 M |
| 01/20/2026 | $5.61 | $5.26 (-6.24%) | $5.66 | $5.24 | 226.20 K | $226.48 M |
| 01/16/2026 | $6.15 | $5.53 (-10.08%) | $6.18 | $5.52 | 165.30 K | $238.11 M |
| 01/15/2026 | $5.80 | $6.15 (6.03%) | $6.33 | $5.80 | 242.90 K | $264.80 M |
| 01/14/2026 | $5.92 | $5.83 (-1.52%) | $5.92 | $5.67 | 98.60 K | $251.03 M |
| 01/13/2026 | $5.89 | $5.90 (0.17%) | $6.00 | $5.64 | 126.71 K | $254.04 M |
| 01/12/2026 | $5.84 | $5.87 (0.51%) | $6.01 | $5.59 | 151.00 K | $252.75 M |
| 01/09/2026 | $6.15 | $5.80 (-5.69%) | $6.30 | $5.75 | 82.31 K | $249.73 M |
| 01/08/2026 | $6.02 | $6.14 (1.99%) | $6.26 | $6.01 | 83.90 K | $264.37 M |
| 01/07/2026 | $5.87 | $6.10 (3.92%) | $6.15 | $5.82 | 82.80 K | $262.65 M |
| 01/06/2026 | $6.05 | $5.89 (-2.64%) | $6.13 | $5.70 | 155.10 K | $253.61 M |
| 01/05/2026 | $6.13 | $6.11 (-0.33%) | $6.20 | $5.60 | 182.91 K | $263.08 M |
| 01/02/2026 | $6.96 | $6.10 (-12.36%) | $7.20 | $6.06 | 167.10 K | $262.65 M |
| 12/31/2025 | $6.71 | $6.98 (4.02%) | $7.09 | $6.64 | 88.70 K | $300.54 M |
| 12/30/2025 | $6.86 | $6.64 (-3.21%) | $6.86 | $6.61 | 53.10 K | $285.90 M |
| 12/29/2025 | $6.81 | $6.86 (0.73%) | $7.05 | $6.68 | 59.40 K | $295.38 M |
| 12/26/2025 | $7.04 | $6.87 (-2.41%) | $7.18 | $6.81 | 37.50 K | $295.81 M |
| 12/24/2025 | $7.04 | $7.06 (0.28%) | $7.28 | $6.99 | 32.72 K | $303.99 M |
| 12/23/2025 | $7.39 | $7.05 (-4.6%) | $7.42 | $6.80 | 128.33 K | $303.56 M |
| 12/22/2025 | $7.43 | $7.46 (0.4%) | $7.95 | $7.31 | 150.71 K | $321.21 M |
| 12/19/2025 | $7.26 | $7.42 (2.2%) | $7.52 | $7.10 | 1.69 M | $319.49 M |
| 12/18/2025 | $7.37 | $7.28 (-1.22%) | $7.53 | $7.11 | 161.50 K | $313.46 M |
| 12/17/2025 | $7.39 | $7.30 (-1.22%) | $7.50 | $7.23 | 136.11 K | $314.32 M |
| 12/16/2025 | $7.20 | $7.42 (3.06%) | $7.45 | $6.96 | 141.66 K | $319.49 M |
| 12/15/2025 | $7.39 | $7.31 (-1.08%) | $7.39 | $7.10 | 113.20 K | $314.75 M |
| 12/12/2025 | $7.55 | $7.31 (-3.18%) | $7.69 | $7.25 | 185.70 K | $314.75 M |
| 12/11/2025 | $7.26 | $7.50 (3.31%) | $7.70 | $6.95 | 296.53 K | $322.93 M |
| 12/10/2025 | $6.91 | $7.25 (4.92%) | $7.36 | $6.71 | 293.30 K | $312.17 M |
| 12/09/2025 | $6.71 | $6.91 (2.98%) | $7.09 | $6.69 | 139.01 K | $297.53 M |
| 12/08/2025 | $7.12 | $6.74 (-5.34%) | $7.12 | $6.67 | 84.73 K | $290.21 M |
| 12/05/2025 | $6.79 | $7.06 (3.98%) | $7.27 | $6.61 | 129.13 K | $303.99 M |
| 12/04/2025 | $6.41 | $6.70 (4.52%) | $6.87 | $6.41 | 95.50 K | $288.49 M |
| 12/03/2025 | $6.44 | $6.43 (-0.16%) | $6.81 | $6.06 | 207.88 K | $276.86 M |
| 12/02/2025 | $7.00 | $6.45 (-7.86%) | $7.00 | $6.27 | 190.22 K | $277.72 M |
| 12/01/2025 | $6.76 | $7.00 (3.55%) | $7.32 | $6.64 | 280.94 K | $301.40 M |
| 11/28/2025 | $6.56 | $6.87 (4.73%) | $6.91 | $6.56 | 176.52 K | $295.81 M |
| 11/26/2025 | $6.29 | $6.47 (2.86%) | $6.51 | $5.97 | 181.00 K | $278.58 M |
| 11/25/2025 | $5.61 | $6.29 (12.12%) | $6.40 | $5.41 | 254.10 K | $270.83 M |
| 11/24/2025 | $5.07 | $5.55 (9.47%) | $5.95 | $4.97 | 322.90 K | $238.97 M |
| 11/21/2025 | $4.80 | $5.07 (5.63%) | $5.10 | $4.71 | 104.38 K | $218.30 M |
| 11/20/2025 | $4.65 | $4.96 (6.67%) | $5.09 | $4.57 | 169.14 K | $213.57 M |
| 11/19/2025 | $4.58 | $4.58 (0%) | $4.69 | $4.50 | 68.40 K | $197.20 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.
