Skip to main content
LCTX logo

Lineage Cell Therapeutics, Inc.

LCTXNYSEAMERICANHealthcareBiotechnology

$1.00Today:- (-)1Y −39.57%

As of Oct 26, 2026 close

Market cap
$260.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.88$2.09
Volume (live)
-
Avg. volume (3M)
1.60M

Lineage Cell Therapeutics (LCTX) Historical Stock Prices

Analyze Lineage Cell Therapeutics (LCTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lineage Cell Therapeutics (LCTX) Interactive Price Chart

Interactive historical price chart showing Lineage Cell Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

LCTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LCTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.991.040.981.031.031.20M
Oct 26, 20261.001.010.961.001.001.91M
Oct 23, 20260.971.010.941.001.001.15M
Oct 22, 20260.951.010.940.980.981.35M
Oct 21, 20260.990.990.940.950.951.22M
Oct 20, 20260.951.010.950.970.971.63M
Oct 19, 20260.981.000.940.950.95955.55K
Oct 16, 20260.981.000.960.980.981.31M
Oct 15, 20260.921.000.920.990.991.41M
Oct 14, 20260.910.940.890.920.922.18M
Oct 13, 20260.950.970.900.910.911.78M
Oct 12, 20261.001.000.940.950.951.69M
Oct 9, 20261.021.020.980.990.991.15M
Oct 8, 20260.951.040.931.031.032.01M
Oct 7, 20260.940.960.920.950.951.47M
Oct 6, 20260.940.960.930.940.94957.86K
Oct 5, 20260.930.960.910.930.931.39M
Oct 2, 20260.920.960.890.930.931.25M
Oct 1, 20260.960.970.880.900.901.65M
Sep 30, 20260.950.990.940.960.961.27M
Sep 29, 20260.980.990.920.950.952.59M
Sep 28, 20261.021.040.960.970.971.57M
Sep 25, 20260.951.040.941.031.032.48M
Sep 24, 20260.950.970.910.950.952.41M
Sep 23, 20261.021.040.960.960.962.63M
Sep 22, 20261.021.051.001.041.04844.75K
Sep 21, 20261.031.051.001.011.01719.61K
Sep 18, 20261.021.051.001.031.033.19M
Sep 17, 20261.101.101.021.031.03893.78K
Sep 16, 20261.061.121.031.071.071.64M
Sep 15, 20261.061.071.021.061.061.40M
Sep 14, 20261.011.081.011.071.071.84M
Sep 11, 20261.021.031.001.011.01909.10K
Sep 10, 20261.021.031.001.021.021.19M
Sep 9, 20261.111.121.031.031.031.35M
Sep 8, 20261.101.161.091.091.091.31M
Sep 4, 20261.091.101.081.081.08535.18K
Sep 3, 20261.111.121.081.101.10916.48K
Sep 2, 20261.081.141.081.111.11675.87K
Sep 1, 20261.101.121.081.081.08902.60K
Aug 31, 20261.111.131.101.101.10578.20K
Aug 28, 20261.161.181.111.111.11587.28K
Aug 27, 20261.111.191.101.161.16942.85K
Aug 26, 20261.161.161.091.121.12796.13K
Aug 25, 20261.081.131.081.131.131.03M
Aug 24, 20261.081.111.061.091.09607.03K
Aug 21, 20261.091.111.071.081.08716.42K
Aug 20, 20261.091.101.041.081.081.01M
Aug 19, 20261.091.131.081.101.10951.49K
Aug 18, 20261.061.081.041.061.061.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.