Lineage Cell Therapeutics, Inc.LCTXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.46 | $1.51 | $1.45 | $1.50 | 462,828 |
| 1/30/2026 | $1.55 | $1.58 | $1.46 | $1.48 | 2.79M |
| 1/29/2026 | $1.56 | $1.60 | $1.53 | $1.57 | 914,105 |
| 1/28/2026 | $1.63 | $1.63 | $1.57 | $1.58 | 1.13M |
| 1/27/2026 | $1.59 | $1.64 | $1.59 | $1.63 | 385,820 |
| 1/26/2026 | $1.63 | $1.65 | $1.58 | $1.59 | 808,500 |
| 1/23/2026 | $1.67 | $1.67 | $1.61 | $1.61 | 698,400 |
| 1/22/2026 | $1.68 | $1.71 | $1.64 | $1.65 | 468,459 |
| 1/21/2026 | $1.65 | $1.67 | $1.62 | $1.66 | 647,543 |
| 1/20/2026 | $1.64 | $1.68 | $1.60 | $1.65 | 811,900 |
| 1/16/2026 | $1.66 | $1.74 | $1.62 | $1.70 | 1.47M |
| 1/15/2026 | $1.69 | $1.71 | $1.65 | $1.65 | 697,104 |
| 1/14/2026 | $1.68 | $1.72 | $1.64 | $1.70 | 791,312 |
| 1/13/2026 | $1.77 | $1.77 | $1.66 | $1.67 | 829,632 |
| 1/12/2026 | $1.73 | $1.79 | $1.64 | $1.76 | 1.54M |
| 1/9/2026 | $1.77 | $1.77 | $1.69 | $1.71 | 1.00M |
| 1/8/2026 | $1.80 | $1.82 | $1.73 | $1.76 | 838,100 |
| 1/7/2026 | $1.70 | $1.84 | $1.70 | $1.83 | 1.72M |
| 1/6/2026 | $1.67 | $1.73 | $1.67 | $1.70 | 1.28M |
| 1/5/2026 | $1.64 | $1.70 | $1.62 | $1.69 | 1.07M |
| 1/2/2026 | $1.65 | $1.68 | $1.62 | $1.64 | 725,920 |
| 12/31/2025 | $1.60 | $1.68 | $1.58 | $1.67 | 1.11M |
| 12/30/2025 | $1.64 | $1.64 | $1.58 | $1.60 | 1.09M |
| 12/29/2025 | $1.64 | $1.66 | $1.60 | $1.63 | 948,100 |
| 12/26/2025 | $1.68 | $1.68 | $1.61 | $1.65 | 722,100 |
| 12/24/2025 | $1.66 | $1.69 | $1.63 | $1.68 | 328,500 |
| 12/23/2025 | $1.72 | $1.72 | $1.63 | $1.66 | 1.83M |
| 12/22/2025 | $1.71 | $1.77 | $1.68 | $1.73 | 1.29M |
| 12/19/2025 | $1.70 | $1.74 | $1.65 | $1.68 | 4.52M |
| 12/18/2025 | $1.75 | $1.82 | $1.70 | $1.75 | 1.16M |
| 12/17/2025 | $1.81 | $1.81 | $1.74 | $1.77 | 1.03M |
| 12/16/2025 | $1.71 | $1.82 | $1.71 | $1.80 | 1.33M |
| 12/15/2025 | $1.69 | $1.72 | $1.65 | $1.72 | 1.04M |
| 12/12/2025 | $1.70 | $1.72 | $1.66 | $1.66 | 802,964 |
| 12/11/2025 | $1.72 | $1.75 | $1.71 | $1.71 | 644,791 |
| 12/10/2025 | $1.74 | $1.79 | $1.71 | $1.74 | 840,870 |
| 12/9/2025 | $1.70 | $1.75 | $1.70 | $1.74 | 1.38M |
| 12/8/2025 | $1.74 | $1.74 | $1.69 | $1.69 | 712,466 |
| 12/5/2025 | $1.75 | $1.75 | $1.70 | $1.72 | 854,027 |
| 12/4/2025 | $1.66 | $1.75 | $1.62 | $1.74 | 969,500 |
| 12/3/2025 | $1.60 | $1.71 | $1.57 | $1.68 | 1.13M |
| 12/2/2025 | $1.66 | $1.68 | $1.58 | $1.61 | 1.97M |
| 12/1/2025 | $1.73 | $1.76 | $1.64 | $1.66 | 2.78M |
| 11/28/2025 | $1.71 | $1.76 | $1.69 | $1.76 | 1.39M |
| 11/26/2025 | $1.75 | $1.75 | $1.69 | $1.71 | 882,835 |
| 11/25/2025 | $1.77 | $1.81 | $1.71 | $1.74 | 826,633 |
| 11/24/2025 | $1.77 | $1.81 | $1.69 | $1.75 | 3.24M |
| 11/21/2025 | $1.70 | $1.75 | $1.67 | $1.74 | 1.06M |
| 11/20/2025 | $1.70 | $1.78 | $1.66 | $1.67 | 1.69M |
| 11/19/2025 | $1.76 | $1.78 | $1.68 | $1.71 | 1.14M |
| 11/18/2025 | $1.72 | $1.78 | $1.70 | $1.77 | 1.22M |
| 11/17/2025 | $1.89 | $1.90 | $1.74 | $1.74 | 1.48M |
| 11/14/2025 | $1.83 | $1.96 | $1.81 | $1.88 | 1.37M |
| 11/13/2025 | $1.97 | $1.99 | $1.78 | $1.80 | 1.62M |
| 11/12/2025 | $1.80 | $1.95 | $1.78 | $1.93 | 15.96M |
| 11/11/2025 | $1.81 | $1.86 | $1.77 | $1.82 | 874,934 |
| 11/10/2025 | $1.80 | $1.88 | $1.78 | $1.81 | 1.24M |
| 11/7/2025 | $1.57 | $1.76 | $1.53 | $1.76 | 1.91M |
| 11/6/2025 | $1.80 | $1.85 | $1.70 | $1.73 | 2.09M |
| 11/5/2025 | $1.83 | $1.85 | $1.78 | $1.82 | 997,100 |
| 11/4/2025 | $1.96 | $1.97 | $1.80 | $1.80 | 3.03M |