NYSEAMERICAN : LCTX
Lineage Cell Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1 USD (Oct 30, 2026, 10:19 AM EDT) · Market cap 252.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lineage Cell Therapeutics, Inc. (LCTX) closed at 1.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9996 | 1.015 | 0.976 | 1.01 | 1,722,924 | +1.00% |
| 2026-10-30 | 1.04 | 1.05 | 0.982 | 1 | 1,166,443 | -2.91% |
| 2026-10-29 | 1.05 | 1.06 | 1.02 | 1.03 | 937,733 | -0.96% |
| 2026-10-28 | 1.03 | 1.045 | 1.01 | 1.04 | 1,076,866 | +0.97% |
| 2026-10-27 | 0.9925 | 1.04 | 0.9751 | 1.03 | 1,196,392 | +3.32% |
| 2026-10-26 | 1 | 1.01 | 0.9616 | 0.9969 | 1,908,142 | -0.31% |
| 2026-10-23 | 0.9657 | 1.015 | 0.9436 | 1 | 1,150,709 | +1.52% |
| 2026-10-22 | 0.9483 | 1.01 | 0.9401 | 0.985 | 1,346,738 | +3.52% |
| 2026-10-21 | 0.9865 | 0.9903 | 0.9376 | 0.9515 | 1,220,810 | -2.17% |
| 2026-10-20 | 0.9508 | 1.01 | 0.9508 | 0.9726 | 1,631,237 | +2.08% |
| 2026-10-19 | 0.9809 | 0.9997 | 0.94 | 0.9528 | 955,552 | -2.61% |
| 2026-10-16 | 0.98 | 1 | 0.96 | 0.9783 | 1,308,652 | -1.21% |
| 2026-10-15 | 0.9212 | 0.9994 | 0.918 | 0.9903 | 1,414,790 | +7.93% |
| 2026-10-14 | 0.9142 | 0.94 | 0.8902 | 0.9175 | 2,181,789 | +1.01% |
| 2026-10-13 | 0.95 | 0.97 | 0.895 | 0.9083 | 1,784,667 | -4.80% |
| 2026-10-12 | 0.9979 | 0.9979 | 0.9383 | 0.9541 | 1,686,757 | -4.01% |
| 2026-10-09 | 1.02 | 1.025 | 0.98 | 0.994 | 1,154,707 | -3.50% |
| 2026-10-08 | 0.9494 | 1.045 | 0.93 | 1.03 | 2,009,046 | +8.70% |
| 2026-10-07 | 0.9424 | 0.965 | 0.9212 | 0.9476 | 1,474,384 | +1.03% |
| 2026-10-06 | 0.9411 | 0.965 | 0.925 | 0.9379 | 957,855 | +1.13% |
| 2026-10-05 | 0.93 | 0.9604 | 0.9118 | 0.9274 | 1,386,336 | -0.31% |
| 2026-10-02 | 0.921 | 0.96 | 0.8913 | 0.9303 | 1,247,809 | +2.89% |
| 2026-10-01 | 0.9581 | 0.97 | 0.8823 | 0.9042 | 1,651,879 | -5.39% |
| 2026-09-30 | 0.9503 | 0.9882 | 0.9421 | 0.9557 | 1,267,818 | +0.87% |
| 2026-09-29 | 0.98 | 0.99 | 0.9203 | 0.9475 | 2,592,079 | -2.42% |
| 2026-09-28 | 1.02 | 1.04 | 0.96 | 0.971 | 1,574,160 | -5.73% |
| 2026-09-25 | 0.95 | 1.04 | 0.9419 | 1.03 | 2,480,375 | +8.67% |
| 2026-09-24 | 0.9519 | 0.9692 | 0.9101 | 0.9478 | 2,413,915 | -0.93% |
| 2026-09-23 | 1.02 | 1.04 | 0.9551 | 0.9567 | 2,628,265 | -8.01% |
| 2026-09-22 | 1.02 | 1.05 | 1 | 1.04 | 844,747 | +2.97% |
| 2026-09-21 | 1.03 | 1.046 | 1.005 | 1.01 | 719,614 | -1.94% |
| 2026-09-18 | 1.02 | 1.055 | 1 | 1.03 | 3,185,827 | +0.00% |
| 2026-09-17 | 1.1 | 1.1 | 1.025 | 1.03 | 893,777 | -3.74% |
| 2026-09-16 | 1.06 | 1.12 | 1.03 | 1.07 | 1,638,998 | +0.94% |
| 2026-09-15 | 1.06 | 1.07 | 1.02 | 1.06 | 1,399,529 | -0.93% |
| 2026-09-14 | 1.01 | 1.08 | 1.01 | 1.07 | 1,838,122 | +5.94% |
| 2026-09-11 | 1.02 | 1.03 | 1 | 1.01 | 909,102 | -0.98% |
| 2026-09-10 | 1.02 | 1.029 | 1 | 1.02 | 1,191,131 | -0.97% |
| 2026-09-09 | 1.11 | 1.12 | 1.03 | 1.03 | 1,348,069 | -5.50% |
| 2026-09-08 | 1.1 | 1.16 | 1.09 | 1.09 | 1,305,298 | +0.93% |
| 2026-09-04 | 1.09 | 1.105 | 1.08 | 1.08 | 535,184 | -1.82% |
| 2026-09-03 | 1.11 | 1.12 | 1.085 | 1.1 | 916,481 | -0.90% |
| 2026-09-02 | 1.08 | 1.135 | 1.08 | 1.11 | 675,870 | +2.78% |
| 2026-09-01 | 1.1 | 1.12 | 1.08 | 1.08 | 902,600 | -1.82% |
| 2026-08-31 | 1.11 | 1.128 | 1.1 | 1.1 | 578,199 | -0.90% |
| 2026-08-28 | 1.16 | 1.176 | 1.11 | 1.11 | 587,283 | -4.31% |
| 2026-08-27 | 1.11 | 1.185 | 1.102 | 1.16 | 942,848 | +3.57% |
| 2026-08-26 | 1.16 | 1.16 | 1.095 | 1.12 | 796,135 | -0.88% |
| 2026-08-25 | 1.08 | 1.13 | 1.08 | 1.13 | 1,031,957 | +3.67% |
| 2026-08-24 | 1.08 | 1.11 | 1.06 | 1.09 | 607,029 | +0.93% |
| 2026-08-21 | 1.09 | 1.108 | 1.07 | 1.08 | 716,423 | +0.00% |
| 2026-08-20 | 1.09 | 1.099 | 1.04 | 1.08 | 1,008,087 | -1.82% |
| 2026-08-19 | 1.09 | 1.13 | 1.079 | 1.1 | 951,490 | +3.77% |
| 2026-08-18 | 1.06 | 1.08 | 1.045 | 1.06 | 1,112,362 | +0.00% |
| 2026-08-17 | 1.07 | 1.107 | 1.06 | 1.06 | 795,361 | -0.93% |
| 2026-08-14 | 1.06 | 1.09 | 1.05 | 1.07 | 1,129,002 | +0.94% |
| 2026-08-13 | 1.11 | 1.118 | 1.05 | 1.06 | 948,943 | -3.64% |
| 2026-08-12 | 1.12 | 1.129 | 1.09 | 1.1 | 684,925 | -1.79% |
| 2026-08-11 | 1.13 | 1.148 | 1.095 | 1.12 | 762,902 | -0.88% |
| 2026-08-10 | 1.1 | 1.15 | 1.09 | 1.13 | 751,109 | +2.73% |
| 2026-08-07 | 1.1 | 1.14 | 1.08 | 1.1 | 826,782 | -2.65% |
| 2026-08-06 | 1.16 | 1.18 | 1.12 | 1.13 | 710,960 | -0.88% |
| 2026-08-05 | 1.12 | 1.15 | 1.1 | 1.14 | 687,095 | +1.79% |
| 2026-08-04 | 1.13 | 1.15 | 1.11 | 1.12 | 860,266 | +0.90% |
| 2026-08-03 | 1.08 | 1.12 | 1.071 | 1.11 | 677,158 | +2.78% |
| 2026-07-31 | 1.11 | 1.13 | 1.07 | 1.08 | 948,200 | -2.70% |
| 2026-07-30 | 1.06 | 1.13 | 1.05 | 1.11 | 1,049,867 | +4.72% |
| 2026-07-29 | 1.07 | 1.079 | 1.02 | 1.06 | 1,338,281 | -0.93% |
| 2026-07-28 | 1.04 | 1.08 | 1.025 | 1.07 | 885,562 | +3.88% |
| 2026-07-27 | 1.03 | 1.075 | 1 | 1.03 | 1,703,840 | +0.00% |
| 2026-07-24 | 1.07 | 1.09 | 1.02 | 1.03 | 1,225,260 | -3.74% |
| 2026-07-23 | 1.11 | 1.12 | 1.07 | 1.07 | 1,016,797 | -3.60% |
| 2026-07-22 | 1.12 | 1.136 | 1.1 | 1.11 | 773,593 | -2.63% |
| 2026-07-21 | 1.11 | 1.14 | 1.1 | 1.14 | 760,783 | +3.64% |
| 2026-07-20 | 1.15 | 1.17 | 1.085 | 1.1 | 1,736,013 | -5.17% |
| 2026-07-17 | 1.15 | 1.21 | 1.14 | 1.16 | 855,655 | -0.85% |
| 2026-07-16 | 1.22 | 1.23 | 1.16 | 1.17 | 1,153,128 | -4.10% |
| 2026-07-15 | 1.22 | 1.245 | 1.21 | 1.22 | 583,726 | +0.00% |
| 2026-07-14 | 1.22 | 1.24 | 1.21 | 1.22 | 770,558 | +0.83% |
| 2026-07-13 | 1.25 | 1.275 | 1.21 | 1.21 | 952,469 | -5.47% |
| 2026-07-10 | 1.29 | 1.3 | 1.25 | 1.28 | 735,162 | -0.78% |
| 2026-07-09 | 1.34 | 1.35 | 1.27 | 1.29 | 1,149,631 | -3.73% |
| 2026-07-08 | 1.3 | 1.355 | 1.3 | 1.34 | 1,376,711 | +1.52% |
| 2026-07-07 | 1.34 | 1.345 | 1.295 | 1.32 | 679,842 | -0.75% |
| 2026-07-06 | 1.36 | 1.38 | 1.325 | 1.33 | 840,069 | -1.48% |
| 2026-07-02 | 1.3 | 1.365 | 1.29 | 1.35 | 723,972 | +3.85% |
| 2026-07-01 | 1.33 | 1.335 | 1.29 | 1.3 | 772,847 | -0.76% |
| 2026-06-30 | 1.35 | 1.37 | 1.305 | 1.31 | 864,335 | -2.96% |
| 2026-06-29 | 1.3 | 1.36 | 1.29 | 1.35 | 1,454,537 | +5.47% |
| 2026-06-26 | 1.23 | 1.3 | 1.2 | 1.28 | 21,928,417 | +4.92% |
| 2026-06-25 | 1.26 | 1.28 | 1.2 | 1.22 | 1,156,963 | -3.17% |
| 2026-06-24 | 1.25 | 1.28 | 1.25 | 1.26 | 778,028 | +0.80% |
| 2026-06-23 | 1.24 | 1.29 | 1.24 | 1.25 | 726,008 | -0.79% |
| 2026-06-22 | 1.24 | 1.28 | 1.22 | 1.26 | 1,514,822 | +4.13% |
| 2026-06-18 | 1.26 | 1.29 | 1.21 | 1.21 | 1,681,352 | -3.20% |
| 2026-06-17 | 1.22 | 1.27 | 1.22 | 1.25 | 1,390,101 | +4.17% |
| 2026-06-16 | 1.24 | 1.265 | 1.2 | 1.2 | 1,649,543 | -2.44% |
| 2026-06-15 | 1.29 | 1.318 | 1.23 | 1.23 | 1,316,955 | -3.15% |
| 2026-06-12 | 1.29 | 1.305 | 1.26 | 1.27 | 1,017,804 | -0.78% |
| 2026-06-11 | 1.22 | 1.29 | 1.22 | 1.28 | 908,713 | +4.07% |
| 2026-06-10 | 1.23 | 1.26 | 1.202 | 1.23 | 1,314,741 | +0.82% |
| 2026-06-09 | 1.2 | 1.26 | 1.18 | 1.22 | 1,393,774 | +0.83% |
| 2026-06-08 | 1.23 | 1.25 | 1.19 | 1.21 | 1,080,866 | +1.68% |
| 2026-06-05 | 1.22 | 1.24 | 1.19 | 1.19 | 980,572 | -1.65% |
| 2026-06-04 | 1.18 | 1.26 | 1.18 | 1.21 | 691,011 | +0.83% |
| 2026-06-03 | 1.2 | 1.23 | 1.19 | 1.2 | 801,488 | -0.83% |
| 2026-06-02 | 1.23 | 1.247 | 1.19 | 1.21 | 1,689,421 | -3.97% |
| 2026-06-01 | 1.34 | 1.359 | 1.255 | 1.26 | 969,289 | -5.26% |
| 2026-05-29 | 1.32 | 1.36 | 1.315 | 1.33 | 639,009 | +0.00% |
| 2026-05-28 | 1.3 | 1.365 | 1.294 | 1.33 | 926,218 | +2.31% |
| 2026-05-27 | 1.31 | 1.35 | 1.3 | 1.3 | 674,550 | +0.78% |
| 2026-05-26 | 1.3 | 1.34 | 1.27 | 1.29 | 1,232,735 | -0.77% |
| 2026-05-22 | 1.33 | 1.365 | 1.28 | 1.3 | 787,952 | -1.52% |
| 2026-05-21 | 1.26 | 1.335 | 1.26 | 1.32 | 585,687 | +2.33% |
| 2026-05-20 | 1.2 | 1.32 | 1.2 | 1.29 | 1,916,352 | +7.50% |
| 2026-05-19 | 1.22 | 1.27 | 1.2 | 1.2 | 1,132,040 | -3.23% |
| 2026-05-18 | 1.24 | 1.26 | 1.21 | 1.24 | 1,454,734 | -0.80% |
| 2026-05-15 | 1.26 | 1.279 | 1.23 | 1.25 | 1,064,415 | -4.58% |
| 2026-05-14 | 1.28 | 1.35 | 1.24 | 1.31 | 2,039,271 | +2.34% |
| 2026-05-13 | 1.34 | 1.349 | 1.221 | 1.28 | 1,751,903 | -3.76% |