Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
1.030
+0.020 (1.98%)
At close: Aug 13, 2025, 4:00 PM
1.040
+0.010 (0.95%)
Pre-market: Aug 14, 2025, 8:03 AM EDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 1,221,832 |
| Aug 12, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | - | 1,174,472 |
| Aug 11, 2025 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | 2.60% | 970,393 |
| Aug 8, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.53% | 657,957 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -3.95% | 1,009,035 |
| Aug 6, 2025 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 3.18% | 1,059,972 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.09% | 794,723 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -1.55% | 993,049 |
| Aug 1, 2025 | 1.01 | 1.05 | 0.96 | 0.99 | 0.99 | -3.40% | 2,005,072 |
| Jul 31, 2025 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 820,942 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 1,580,914 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -8.55% | 1,887,811 |
| Jul 28, 2025 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 3.54% | 1,820,112 |
| Jul 25, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -1.74% | 1,674,330 |
| Jul 24, 2025 | 1.06 | 1.18 | 1.03 | 1.15 | 1.15 | 6.48% | 3,732,609 |
| Jul 23, 2025 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | 13.68% | 2,413,615 |
| Jul 22, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.60% | 927,610 |
| Jul 21, 2025 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -1.73% | 1,258,910 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.94% | 1,463,284 |
| Jul 17, 2025 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 1,586,647 |
| Jul 16, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 1,390,640 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 1,410,436 |
| Jul 14, 2025 | 1.03 | 1.12 | 1.01 | 1.07 | 1.07 | 3.88% | 2,296,767 |
| Jul 11, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 1,045,807 |
| Jul 10, 2025 | 1.05 | 1.09 | 0.97 | 1.02 | 1.02 | -3.77% | 1,878,254 |
| Jul 9, 2025 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 7.63% | 1,388,789 |
| Jul 8, 2025 | 0.95 | 1.03 | 0.94 | 0.98 | 0.98 | 3.63% | 958,609 |
| Jul 7, 2025 | 1.01 | 1.02 | 0.93 | 0.95 | 0.95 | -5.90% | 1,444,450 |
| Jul 3, 2025 | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 912,561 |
| Jul 2, 2025 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 13.62% | 2,527,058 |
| Jul 1, 2025 | 0.90 | 0.96 | 0.85 | 0.90 | 0.90 | -1.07% | 3,509,814 |
| Jun 30, 2025 | 0.97 | 1.01 | 0.87 | 0.91 | 0.91 | -2.97% | 7,219,412 |
| 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 |