Lineage Cell Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.98	1.09	0.91	0.94	0.94	-3.02%	23,661,485
Jun 26, 2025	1.05	1.09	0.96	0.96	0.96	-9.88%	3,021,714
Jun 25, 2025	1.09	1.10	0.99	1.07	1.07	-0.93%	2,986,946
Jun 24, 2025	0.99	1.15	0.99	1.08	1.08	12.57%	4,690,606
Jun 23, 2025	0.99	1.05	0.88	0.96	0.96	0.99%	8,053,709
Jun 20, 2025	0.93	0.95	0.86	0.95	0.95	3.81%	3,965,667
Jun 18, 2025	0.86	0.93	0.83	0.92	0.92	6.61%	4,053,871
Jun 17, 2025	0.87	0.88	0.81	0.86	0.86	-0.74%	2,840,535
Jun 16, 2025	0.83	0.86	0.80	0.86	0.86	6.70%	4,503,574
Jun 13, 2025	0.69	0.85	0.69	0.81	0.81	15.37%	4,783,550
Jun 12, 2025	0.71	0.71	0.67	0.70	0.70	0.29%	1,499,147
Jun 11, 2025	0.75	0.79	0.70	0.70	0.70	-5.99%	2,026,750
Jun 10, 2025	0.72	0.83	0.71	0.75	0.75	3.66%	7,391,795
Jun 9, 2025	0.68	0.74	0.68	0.72	0.72	6.46%	2,060,395
Jun 6, 2025	0.67	0.68	0.65	0.68	0.68	2.77%	874,943
Jun 5, 2025	0.66	0.67	0.65	0.66	0.66	-0.18%	844,060
Jun 4, 2025	0.68	0.68	0.65	0.66	0.66	-2.92%	684,321
Jun 3, 2025	0.67	0.68	0.66	0.68	0.68	1.95%	1,103,462
Jun 2, 2025	0.68	0.68	0.65	0.67	0.67	0.05%	1,002,663
May 30, 2025	0.67	0.68	0.64	0.66	0.66	-3.10%	952,203
May 29, 2025	0.65	0.70	0.64	0.69	0.69	5.17%	737,236
May 28, 2025	0.68	0.69	0.64	0.65	0.65	-4.48%	1,216,392
May 27, 2025	0.71	0.76	0.66	0.68	0.68	-2.26%	2,387,757
May 23, 2025	0.60	0.70	0.60	0.70	0.70	15.58%	2,396,334
May 22, 2025	0.51	0.61	0.50	0.60	0.60	18.27%	2,001,156
May 21, 2025	0.49	0.51	0.48	0.51	0.51	5.25%	807,240
May 20, 2025	0.49	0.50	0.49	0.49	0.49	-2.37%	900,344
May 19, 2025	0.48	0.50	0.45	0.50	0.50	7.43%	989,480
May 16, 2025	0.46	0.49	0.46	0.46	0.46	-1.59%	892,755
May 15, 2025	0.47	0.47	0.45	0.47	0.47	2.73%	566,336
May 14, 2025	0.47	0.49	0.46	0.46	0.46	-2.55%	888,955
May 13, 2025	0.47	0.48	0.45	0.47	0.47	-1.90%	1,181,778
May 12, 2025	0.48	0.49	0.45	0.48	0.48	8.89%	875,676
May 9, 2025	0.46	0.47	0.44	0.44	0.44	-6.38%	1,330,052
May 8, 2025	0.45	0.48	0.43	0.47	0.47	5.86%	701,658
May 7, 2025	0.43	0.44	0.43	0.44	0.44	2.07%	541,840
May 6, 2025	0.48	0.48	0.43	0.44	0.44	-5.13%	745,799
May 5, 2025	0.49	0.49	0.46	0.46	0.46	-6.56%	464,417
May 2, 2025	0.48	0.50	0.47	0.49	0.49	-2.64%	444,374
May 1, 2025	0.50	0.51	0.47	0.50	0.50	1.00%	479,734
Apr 30, 2025	0.47	0.50	0.47	0.50	0.50	5.94%	1,491,241
Apr 29, 2025	0.46	0.48	0.46	0.47	0.47	2.39%	740,862
Apr 28, 2025	0.50	0.51	0.46	0.46	0.46	-6.12%	757,188
Apr 25, 2025	0.49	0.51	0.46	0.49	0.49	-1.67%	819,575
Apr 24, 2025	0.47	0.50	0.46	0.50	0.50	5.57%	1,327,015
Apr 23, 2025	0.43	0.47	0.42	0.47	0.47	9.82%	1,175,718
Apr 22, 2025	0.41	0.44	0.40	0.43	0.43	7.45%	932,526
Apr 21, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	1,573,235
Apr 17, 2025	0.41	0.44	0.41	0.41	0.41	-1.63%	1,208,293
Apr 16, 2025	0.43	0.45	0.42	0.42	0.42	-2.82%	1,064,208