Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.720
-0.020 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 854,027 |
| Dec 4, 2025 | 1.66 | 1.75 | 1.62 | 1.74 | 1.74 | 3.57% | 969,024 |
| Dec 3, 2025 | 1.60 | 1.71 | 1.57 | 1.68 | 1.68 | 4.35% | 1,127,715 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 1,969,652 |
| Dec 1, 2025 | 1.73 | 1.76 | 1.64 | 1.66 | 1.66 | -5.68% | 2,777,427 |
| Nov 28, 2025 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | 2.92% | 1,382,864 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 882,835 |
| Nov 25, 2025 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | -0.57% | 823,454 |
| Nov 24, 2025 | 1.77 | 1.81 | 1.69 | 1.75 | 1.75 | 0.57% | 3,237,367 |
| Nov 21, 2025 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 4.19% | 1,063,115 |
| Nov 20, 2025 | 1.70 | 1.78 | 1.66 | 1.67 | 1.67 | -2.34% | 1,693,033 |
| Nov 19, 2025 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 1,138,207 |
| Nov 18, 2025 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 1.72% | 1,215,755 |
| Nov 17, 2025 | 1.89 | 1.90 | 1.74 | 1.74 | 1.74 | -7.45% | 1,481,231 |
| Nov 14, 2025 | 1.83 | 1.96 | 1.81 | 1.88 | 1.88 | 4.44% | 1,367,558 |
| Nov 13, 2025 | 1.97 | 1.99 | 1.79 | 1.80 | 1.80 | -6.74% | 1,624,502 |
| Nov 12, 2025 | 1.80 | 1.95 | 1.78 | 1.93 | 1.93 | 6.04% | 15,962,855 |
| Nov 11, 2025 | 1.81 | 1.86 | 1.77 | 1.82 | 1.82 | 0.55% | 874,934 |
| Nov 10, 2025 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | 2.84% | 1,237,036 |
| Nov 7, 2025 | 1.57 | 1.76 | 1.53 | 1.76 | 1.76 | 1.73% | 1,908,670 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.70 | 1.73 | 1.73 | -4.95% | 2,093,605 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 1.11% | 997,054 |
| Nov 4, 2025 | 1.96 | 1.97 | 1.80 | 1.80 | 1.80 | -8.16% | 3,026,677 |
| Nov 3, 2025 | 2.00 | 2.09 | 1.92 | 1.96 | 1.96 | 2.08% | 4,025,944 |
| Oct 31, 2025 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 4.35% | 2,671,852 |
| Oct 30, 2025 | 1.67 | 1.87 | 1.67 | 1.84 | 1.84 | 7.60% | 3,100,869 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 1,192,178 |
| Oct 28, 2025 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -1.14% | 943,919 |
| Oct 27, 2025 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 2.94% | 2,004,114 |
| Oct 24, 2025 | 1.66 | 1.71 | 1.64 | 1.70 | 1.70 | 4.29% | 1,006,078 |
| Oct 23, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 1.24% | 898,945 |
| Oct 22, 2025 | 1.63 | 1.66 | 1.53 | 1.61 | 1.61 | -2.42% | 3,149,504 |
| Oct 21, 2025 | 1.64 | 1.72 | 1.60 | 1.65 | 1.65 | 0.61% | 2,271,314 |
| Oct 20, 2025 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -0.61% | 1,251,918 |
| Oct 17, 2025 | 1.70 | 1.75 | 1.61 | 1.65 | 1.65 | -2.94% | 1,532,039 |
| Oct 16, 2025 | 1.79 | 1.82 | 1.69 | 1.70 | 1.70 | -6.08% | 1,723,620 |
| Oct 15, 2025 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 1.12% | 1,356,273 |
| Oct 14, 2025 | 1.75 | 1.85 | 1.69 | 1.79 | 1.79 | 1.13% | 1,388,809 |
| Oct 13, 2025 | 1.68 | 1.77 | 1.65 | 1.77 | 1.77 | 6.63% | 2,474,520 |
| Oct 10, 2025 | 1.75 | 1.78 | 1.63 | 1.66 | 1.66 | -5.14% | 2,369,894 |
| Oct 9, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 1,493,568 |
| Oct 8, 2025 | 1.74 | 1.83 | 1.70 | 1.73 | 1.73 | - | 2,320,058 |
| Oct 7, 2025 | 1.73 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 2,146,865 |
| Oct 6, 2025 | 1.72 | 1.75 | 1.64 | 1.71 | 1.71 | 1.18% | 1,682,762 |
| Oct 3, 2025 | 1.72 | 1.77 | 1.66 | 1.69 | 1.69 | -1.74% | 2,207,269 |
| Oct 2, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 942,453 |
| Oct 1, 2025 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | - | 1,259,297 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | -5.59% | 1,833,382 |
| Sep 29, 2025 | 1.74 | 1.80 | 1.67 | 1.79 | 1.79 | 4.68% | 3,111,621 |
| Sep 26, 2025 | 1.55 | 1.72 | 1.51 | 1.71 | 1.71 | 10.32% | 2,267,968 |