NYSE:LCTX | Historical Stock Price | Lineage Cell Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.41$1.10$2.94$7.85$21.011992-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.22$1.2925,152——
2004-12-30$1.19$1.2662,198——
2004-12-29$1.07$1.1247,950——
2004-12-28$1.08$1.1458,357——
2004-12-27$1.07$1.1378,306——
2004-12-23$1.07$1.1242,622——
2004-12-22$1.09$1.1571,615——
2004-12-21$1.10$1.1646,711——
2004-12-20$1.07$1.1346,463——
2004-12-17$1.07$1.1321,931——
2004-12-16$1.09$1.1524,656——
2004-12-15$1.15$1.2118,957——
2004-12-14$1.19$1.2534,445——
2004-12-13$1.18$1.2453,649——
2004-12-10$1.01$1.0643,118——
2004-12-09$1.04$1.1042,003——
2004-12-08$1.10$1.1620,320——
2004-12-07$1.15$1.2121,559——
2004-12-06$1.16$1.238,921——
2004-12-03$1.19$1.2567,278——
2004-12-02$1.10$1.1611,399——
2004-12-01$1.06$1.1238,905——
2004-11-30$1.07$1.1253,525——
2004-11-29$1.13$1.1925,276——
2004-11-26$1.13$1.1923,913——
2004-11-24$1.23$1.2910,532——
2004-11-23$1.23$1.2911,399——
2004-11-22$1.27$1.3476,075——
2004-11-19$1.27$1.3475,704——
2004-11-18$1.21$1.2894,784——
2004-11-17$1.09$1.1526,763——
2004-11-16$1.07$1.1250,799——
2004-11-15$0.98$1.0434,816——
2004-11-12$0.96$1.0117,718——
2004-11-11$0.97$1.0233,949——
2004-11-10$0.98$1.0412,390——
2004-11-09$0.95$1.012,850——
2004-11-08$1.04$1.1021,435——
2004-11-05$1.01$1.0652,534——
2004-11-04$0.94$1.0025,648——
2004-11-03$0.96$1.0155,508——
2004-11-02$0.97$1.0222,054——
2004-11-01$1.05$1.1195,900——
2004-10-29$0.86$0.907,930——
2004-10-28$0.87$0.9230,480——
2004-10-27$0.85$0.892,602——
2004-10-26$0.86$0.9012,762——
2004-10-25$0.88$0.939,912——
2004-10-22$0.86$0.9113,257——
2004-10-21$0.82$0.876,938——
2004-10-20$0.83$0.8819,081——
2004-10-19$0.89$0.94136,044——
2004-10-18$0.76$0.8020,568——
2004-10-15$0.77$0.8254,517——
2004-10-14$0.73$0.7741,011——
2004-10-13$0.70$0.7443,118——
2004-10-12$0.73$0.7740,144——
2004-10-11$0.77$0.8114,496——
2004-10-08$0.81$0.855,204——
2004-10-07$0.81$0.8521,931——
2004-10-06$0.85$0.899,540——
2004-10-05$0.87$0.924,584——
2004-10-04$0.85$0.8914,868——
2004-10-01$0.86$0.9119,329——
2004-09-30$0.87$0.922,602——
2004-09-29$0.85$0.897,558——
2004-09-28$0.86$0.9011,027——
2004-09-27$0.91$0.964,956——
2004-09-24$0.86$0.901,859——
2004-09-23$0.86$0.912,230——
2004-09-22$0.88$0.9322,302——
2004-09-21$0.86$0.9138,409——
2004-09-20$0.91$0.9615,116——
2004-09-17$0.90$0.9510,656——
2004-09-16$0.85$0.8914,496——
2004-09-15$0.86$0.906,815——
2004-09-14$0.89$0.9418,957——
2004-09-13$0.87$0.9218,709——
2004-09-10$0.90$0.9511,151——
2004-09-09$0.86$0.9013,381——
2004-09-08$0.93$0.980——
2004-09-07$0.93$0.9815,240——
2004-09-03$0.95$1.011,487——
2004-09-02$0.97$1.0215,364——
2004-09-01$0.96$1.0149,437——
2004-08-31$0.98$1.031,735——
2004-08-30$0.98$1.033,965——
2004-08-27$1.03$1.09620——
2004-08-26$1.01$1.0625,400——
2004-08-25$1.03$1.0824,780——
2004-08-24$1.03$1.0913,505——
2004-08-23$1.03$1.096,938——
2004-08-20$1.03$1.092,850——
2004-08-19$1.01$1.0632,958——
2004-08-18$1.01$1.069,045——
2004-08-17$1.07$1.1322,922——
2004-08-16$1.03$1.0810,532——
2004-08-13$1.03$1.089,788——
2004-08-12$0.92$0.9727,754——
2004-08-11$0.95$1.0115,612——
2004-08-10$0.97$1.0224,161——
2004-08-09$0.97$1.025,452——
2004-08-06$1.01$1.0645,596——
2004-08-05$1.08$1.146,938——
2004-08-04$1.13$1.1950,180——
2004-08-03$1.12$1.1829,117——
2004-08-02$1.08$1.145,699——
2004-07-30$1.16$1.233,469——
2004-07-29$1.13$1.1917,718——
2004-07-28$1.09$1.151,487——
2004-07-27$1.11$1.18743——
2004-07-26$1.13$1.1912,266——
2004-07-23$1.12$1.1824,780——
2004-07-22$1.14$1.2013,381——
2004-07-21$1.11$1.1827,010——
2004-07-20$1.12$1.1842,374——
2004-07-19$1.16$1.2314,001——
2004-07-16$1.19$1.2518,461——
2004-07-15$1.14$1.209,045——
2004-07-14$1.17$1.241,735——
2004-07-13$1.19$1.2610,656——
2004-07-12$1.16$1.2339,277——
2004-07-09$1.22$1.2914,992——
2004-07-08$1.23$1.3011,647——
2004-07-07$1.25$1.3252,286——
2004-07-06$1.28$1.3528,249——
2004-07-02$1.32$1.4015,364——
2004-07-01$1.38$1.46372——
2004-06-30$1.36$1.4438,657——
2004-06-29$1.38$1.4617,470——
2004-06-28$1.36$1.4343,489——
2004-06-25$1.32$1.396,691——
2004-06-24$1.32$1.4019,205——
2004-06-23$1.34$1.415,699——
2004-06-22$1.35$1.4225,276——
2004-06-21$1.29$1.3647,578——
2004-06-18$1.22$1.2919,329——
2004-06-17$1.32$1.3911,647——
2004-06-16$1.26$1.334,460——
2004-06-15$1.32$1.3923,665——
2004-06-14$1.28$1.3529,860——
2004-06-10$1.32$1.3946,959——
2004-06-09$1.30$1.3746,711——
2004-06-08$1.33$1.4195,404——
2004-06-07$1.35$1.425,452——
2004-06-04$1.36$1.435,452——
2004-06-03$1.38$1.4620,568——
2004-06-02$1.37$1.4518,337——
2004-06-01$1.39$1.473,345——
2004-05-28$1.46$1.547,186——
2004-05-27$1.44$1.5211,399——
2004-05-26$1.43$1.5110,408——
2004-05-25$1.40$1.4718,461——
2004-05-24$1.40$1.475,823——
2004-05-21$1.37$1.4549,189——
2004-05-20$1.36$1.4336,179——
2004-05-19$1.31$1.3833,082——
2004-05-18$1.36$1.436,938——
2004-05-17$1.34$1.418,301——
2004-05-14$1.41$1.4915,612——
2004-05-13$1.47$1.5528,373——
2004-05-12$1.39$1.4733,949——
2004-05-11$1.40$1.474,584——
2004-05-10$1.44$1.5218,213——
2004-05-07$1.45$1.535,576——
2004-05-06$1.43$1.5115,488——
2004-05-05$1.49$1.5837,418——
2004-05-04$1.53$1.6116,727——
2004-05-03$1.44$1.5225,152——
2004-04-30$1.44$1.5276,199——
2004-04-29$1.48$1.5627,010——
2004-04-28$1.49$1.5818,957——
2004-04-27$1.53$1.6231,843——
2004-04-26$1.53$1.6223,665——
2004-04-23$1.59$1.6815,240——
2004-04-22$1.57$1.6525,524——
2004-04-21$1.50$1.5847,950——
2004-04-20$1.55$1.6417,098——
2004-04-19$1.52$1.6010,036——
2004-04-16$1.49$1.5819,205——
2004-04-15$1.54$1.6312,142——
2004-04-14$1.58$1.6716,107——
2004-04-13$1.60$1.69100,979——
2004-04-12$1.61$1.7049,313——
2004-04-08$1.50$1.5824,656——
2004-04-07$1.53$1.6211,771——
2004-04-06$1.50$1.589,293——
2004-04-05$1.45$1.5328,002——
2004-04-02$1.46$1.5411,647——
2004-04-01$1.50$1.585,823——
2004-03-31$1.47$1.5527,010——
2004-03-30$1.39$1.4743,118——
2004-03-29$1.43$1.5153,649——
2004-03-26$1.49$1.574,708——
2004-03-25$1.49$1.5716,851——
2004-03-24$1.53$1.6217,470——
2004-03-23$1.49$1.5731,719——
2004-03-22$1.53$1.6274,341——
2004-03-19$1.49$1.5823,046——
2004-03-18$1.46$1.5428,993——
2004-03-17$1.45$1.5383,881——
2004-03-16$1.58$1.6714,620——
2004-03-15$1.59$1.6840,268——
2004-03-12$1.60$1.6990,200——
2004-03-11$1.49$1.58140,876——
2004-03-10$1.79$1.89174,205——
2004-03-09$1.84$1.94146,699——
2004-03-08$1.75$1.85301,328——
2004-03-05$1.90$2.01633,383——
2004-03-04$1.81$1.91725,194——
2004-03-03$1.52$1.60115,848——
2004-03-02$1.49$1.5756,871——
2004-03-01$1.49$1.5860,216——
2004-02-27$1.46$1.543,841——
2004-02-26$1.46$1.5415,983——
2004-02-25$1.49$1.5865,420——
2004-02-24$1.50$1.5846,463——
2004-02-23$1.46$1.54116,095——
2004-02-20$1.36$1.4369,385——
2004-02-19$1.48$1.5668,022——
2004-02-18$1.44$1.52160,452——
2004-02-17$1.30$1.37115,228——
2004-02-13$1.24$1.3134,073——
2004-02-12$1.22$1.2994,661——
2004-02-11$1.25$1.3233,825——
2004-02-10$1.28$1.3587,598——
2004-02-09$1.21$1.28138,150——
2004-02-06$1.19$1.2666,163——
2004-02-05$1.18$1.2451,543——
2004-02-04$1.13$1.19122,538——
2004-02-03$1.19$1.2627,134——
2004-02-02$1.23$1.3019,700——
2004-01-30$1.27$1.3436,179——
2004-01-29$1.28$1.3510,408——
2004-01-28$1.33$1.4129,736——
2004-01-27$1.33$1.4135,560——
2004-01-26$1.36$1.4364,553——
2004-01-23$1.33$1.417,062——
2004-01-22$1.37$1.4539,772——
2004-01-21$1.36$1.4457,242——
2004-01-20$1.29$1.3675,332——
2004-01-16$1.37$1.4580,784——
2004-01-15$1.32$1.4030,851——
2004-01-14$1.32$1.3924,656——
2004-01-13$1.28$1.3525,524——
2004-01-12$1.26$1.3354,021——
2004-01-09$1.22$1.2954,269——
2004-01-08$1.19$1.2557,490——
2004-01-07$1.16$1.2313,629——
2004-01-06$1.13$1.1918,213——
2004-01-05$1.11$1.1724,037——
2004-01-02$1.16$1.235,576——