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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.53$2.68160,700——
2012-12-28$2.55$2.69104,573——
2012-12-27$2.67$2.82126,379——
2012-12-26$2.59$2.7381,527——
2012-12-24$2.76$2.9122,178——
2012-12-21$2.78$2.94282,866——
2012-12-20$2.82$2.9791,811——
2012-12-19$2.82$2.9898,130——
2012-12-18$2.84$3.00125,636——
2012-12-17$2.83$2.99158,098——
2012-12-14$2.78$2.9471,119——
2012-12-13$2.76$2.9169,756——
2012-12-12$2.76$2.9145,348——
2012-12-11$2.81$2.9683,262——
2012-12-10$2.78$2.93150,044——
2012-12-07$2.65$2.79136,787——
2012-12-06$2.70$2.8561,207——
2012-12-05$2.78$2.9343,985——
2012-12-04$2.86$3.0254,517——
2012-12-03$2.87$3.03195,392——
2012-11-30$2.90$3.06142,734——
2012-11-29$2.94$3.1091,811——
2012-11-28$2.89$3.0550,180——
2012-11-27$2.84$3.00197,375——
2012-11-26$2.84$3.00129,848——
2012-11-23$2.84$3.0089,704——
2012-11-21$2.84$3.0093,793——
2012-11-20$2.82$2.98186,347——
2012-11-19$2.83$2.99482,471——
2012-11-16$2.46$2.60182,754——
2012-11-15$2.40$2.53287,079——
2012-11-14$2.35$2.48176,807——
2012-11-13$2.53$2.6892,554——
2012-11-12$2.58$2.73136,291——
2012-11-09$2.70$2.85161,319——
2012-11-08$2.70$2.85113,122——
2012-11-07$2.80$2.96181,020——
2012-11-06$2.96$3.1368,146——
2012-11-05$2.95$3.1153,030——
2012-11-02$2.99$3.1580,412——
2012-11-01$2.96$3.13160,452——
2012-10-31$3.08$3.2546,463——
2012-10-26$3.11$3.2836,055——
2012-10-25$3.07$3.2445,720——
2012-10-24$3.07$3.2490,324——
2012-10-23$3.07$3.2489,952——
2012-10-22$3.09$3.2668,765——
2012-10-19$3.07$3.24169,125——
2012-10-18$3.20$3.3840,516——
2012-10-17$3.22$3.4018,709——
2012-10-16$3.19$3.3745,224——
2012-10-15$3.17$3.35102,714——
2012-10-12$3.16$3.3483,014——
2012-10-11$3.22$3.4037,666——
2012-10-10$3.28$3.4687,103——
2012-10-09$3.24$3.42138,398——
2012-10-08$3.43$3.6246,587——
2012-10-05$3.45$3.6529,488——
2012-10-04$3.49$3.6998,130——
2012-10-03$3.50$3.70259,449——
2012-10-02$3.55$3.75108,166——
2012-10-01$3.47$3.66111,015——
2012-09-28$3.39$3.5849,189——
2012-09-27$3.46$3.6557,738——
2012-09-26$3.46$3.6590,943——
2012-09-25$3.57$3.77145,336——
2012-09-24$3.50$3.7097,139——
2012-09-21$3.39$3.58152,398——
2012-09-20$3.35$3.5476,695——
2012-09-19$3.49$3.68110,768——
2012-09-18$3.42$3.6181,651——
2012-09-17$3.38$3.5785,987——
2012-09-14$3.48$3.67159,956——
2012-09-13$3.44$3.63117,954——
2012-09-12$3.36$3.5495,280——
2012-09-11$3.34$3.5359,968——
2012-09-10$3.37$3.5688,589——
2012-09-07$3.45$3.6481,899——
2012-09-06$3.44$3.63108,042——
2012-09-05$3.32$3.5072,482——
2012-09-04$3.37$3.55108,909——
2012-08-31$3.27$3.45101,971——
2012-08-30$3.23$3.4164,429——
2012-08-29$3.24$3.4291,315——
2012-08-28$3.20$3.37120,308——
2012-08-27$3.22$3.40138,769——
2012-08-24$3.33$3.51109,281——
2012-08-23$3.32$3.5085,492——
2012-08-22$3.38$3.57185,232——
2012-08-21$3.33$3.5168,889——
2012-08-20$3.28$3.4782,518——
2012-08-17$3.37$3.55121,547——
2012-08-16$3.23$3.41147,938——
2012-08-15$3.26$3.44102,714——
2012-08-14$3.20$3.3897,139——
2012-08-13$3.20$3.37101,103——
2012-08-10$3.08$3.2580,288——
2012-08-09$3.13$3.3179,668——
2012-08-08$3.21$3.3991,067——
2012-08-07$3.25$3.43116,839——
2012-08-06$3.19$3.37129,105——
2012-08-03$3.16$3.34116,343——
2012-08-02$3.11$3.28194,153——
2012-08-01$3.17$3.35238,262——
2012-07-31$3.12$3.29234,049——
2012-07-30$3.16$3.33131,707——
2012-07-27$3.38$3.57126,999——
2012-07-26$3.40$3.5993,298——
2012-07-25$3.54$3.7351,791——
2012-07-24$3.60$3.8093,422——
2012-07-23$3.66$3.87138,026——
2012-07-20$3.56$3.76183,622——
2012-07-19$3.60$3.8072,482——
2012-07-18$3.73$3.9469,013——
2012-07-17$3.72$3.9382,023——
2012-07-16$3.70$3.9049,065——
2012-07-13$3.70$3.9086,111——
2012-07-12$3.74$3.9481,403——
2012-07-11$3.70$3.91148,929——
2012-07-10$3.74$3.95162,063——
2012-07-09$4.02$4.24111,387——
2012-07-06$4.02$4.24162,187——
2012-07-05$3.96$4.18101,599——
2012-07-03$3.92$4.1462,570——
2012-07-02$3.87$4.08163,921——
2012-06-29$3.71$3.92127,247——
2012-06-28$3.55$3.7559,349——
2012-06-27$3.70$3.9164,429——
2012-06-26$3.67$3.88127,866——
2012-06-25$3.64$3.8477,562——
2012-06-22$3.65$3.85986,501——
2012-06-21$3.48$3.67121,051——
2012-06-20$3.49$3.6983,509——
2012-06-19$3.58$3.77129,601——
2012-06-18$3.44$3.63108,290——
2012-06-15$3.45$3.64183,126——
2012-06-14$3.49$3.69100,112——
2012-06-13$3.49$3.68101,599——
2012-06-12$3.62$3.8392,926——
2012-06-11$3.41$3.60131,335——
2012-06-08$3.51$3.7167,278——
2012-06-07$3.47$3.6676,323——
2012-06-06$3.47$3.66117,582——
2012-06-05$3.43$3.62114,980——
2012-06-04$3.29$3.48142,982——
2012-06-01$3.41$3.60177,550——
2012-05-31$3.24$3.42220,049——
2012-05-30$3.32$3.5056,871——
2012-05-29$3.37$3.5655,632——
2012-05-25$3.40$3.5956,375——
2012-05-24$3.44$3.6363,066——
2012-05-23$3.41$3.60163,673——
2012-05-22$3.44$3.63164,169——
2012-05-21$3.49$3.69194,029——
2012-05-18$3.24$3.42233,925——
2012-05-17$3.10$3.27109,529——
2012-05-16$3.18$3.36157,231——
2012-05-15$3.08$3.2572,730——
2012-05-14$3.07$3.2466,039——
2012-05-11$3.02$3.19113,989——
2012-05-10$3.12$3.3025,276——
2012-05-09$3.08$3.2575,456——
2012-05-08$3.11$3.2877,934——
2012-05-07$3.15$3.3249,065——
2012-05-04$3.07$3.2495,404——
2012-05-03$3.12$3.30120,804——
2012-05-02$3.11$3.2856,623——
2012-05-01$3.12$3.30195,764——
2012-04-30$3.06$3.23117,582——
2012-04-27$3.12$3.29155,124——
2012-04-26$2.96$3.13184,861——
2012-04-25$3.11$3.28235,536——
2012-04-24$3.18$3.36426,096——
2012-04-23$2.80$2.96277,663——
2012-04-20$2.82$2.98540,457——
2012-04-19$2.98$3.14423,990——
2012-04-18$3.16$3.33262,547——
2012-04-17$3.18$3.36377,775——
2012-04-16$3.15$3.32146,947——
2012-04-13$3.16$3.33170,612——
2012-04-12$3.33$3.52172,099——
2012-04-11$3.38$3.57581,221——
2012-04-10$3.54$3.74179,657——
2012-04-09$3.71$3.92112,750——
2012-04-05$3.84$4.0659,473——
2012-04-04$3.87$4.08141,371——
2012-04-03$3.87$4.08148,434——
2012-04-02$3.85$4.06162,806——
2012-03-30$3.56$3.7678,306——
2012-03-29$3.67$3.8885,120——
2012-03-28$3.80$4.0181,031——
2012-03-27$3.92$4.14132,574——
2012-03-26$3.93$4.15153,637——
2012-03-23$3.80$4.01100,608——
2012-03-22$3.69$3.8971,739——
2012-03-21$3.63$3.83142,115——
2012-03-20$3.76$3.9756,375——
2012-03-19$3.77$3.98114,113——
2012-03-16$3.83$4.05168,258——
2012-03-15$3.86$4.07119,812——
2012-03-14$3.90$4.1190,324——
2012-03-13$4.03$4.2588,713——
2012-03-12$4.04$4.2686,359——
2012-03-09$4.06$4.29115,848——
2012-03-08$4.01$4.2380,040——
2012-03-07$3.91$4.12190,808——
2012-03-06$3.96$4.18124,769——
2012-03-05$4.05$4.28114,733——
2012-03-02$4.01$4.23212,243——
2012-03-01$4.06$4.29183,869——
2012-02-29$4.03$4.25256,723——
2012-02-28$4.06$4.29163,797——
2012-02-27$4.06$4.29223,394——
2012-02-24$4.18$4.41124,149——
2012-02-23$4.25$4.48155,744——
2012-02-22$4.13$4.36347,419——
2012-02-21$4.26$4.50225,996——
2012-02-17$4.41$4.66242,970——
2012-02-16$4.67$4.9266,411——
2012-02-15$4.70$4.9682,146——
2012-02-14$4.72$4.9875,951——
2012-02-13$4.69$4.9569,261——
2012-02-10$4.61$4.8661,579——
2012-02-09$4.77$5.03103,581——
2012-02-08$4.82$5.0995,652——
2012-02-07$4.63$4.89158,965——
2012-02-06$4.70$4.96189,197——
2012-02-03$4.80$5.07185,976——
2012-02-02$4.80$5.07107,670——
2012-02-01$4.80$5.07196,755——
2012-01-31$4.67$4.92127,123——
2012-01-30$4.75$5.01131,831——
2012-01-27$4.67$4.93205,056——
2012-01-26$4.54$4.80211,747——
2012-01-25$4.63$4.89501,056——
2012-01-24$4.75$5.02713,299——
2012-01-23$4.16$4.39215,588——
2012-01-20$4.32$4.56148,434——
2012-01-19$4.32$4.56131,583——
2012-01-18$4.39$4.63188,206——
2012-01-17$4.33$4.57303,806——
2012-01-13$4.52$4.77254,741——
2012-01-12$4.84$5.11198,985——
2012-01-11$4.76$5.03223,518——
2012-01-10$4.90$5.17473,303——
2012-01-09$4.81$5.08131,335——
2012-01-06$4.72$4.98176,064——
2012-01-05$4.81$5.08166,152——
2012-01-04$4.76$5.03236,403——
2012-01-03$4.94$5.21408,502——