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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.16$3.33163,106——
2016-12-29$3.18$3.36160,249——
2016-12-28$3.23$3.41345,529——
2016-12-27$3.40$3.59471,488——
2016-12-23$3.32$3.51345,643——
2016-12-22$3.27$3.45401,536——
2016-12-21$3.32$3.51211,341——
2016-12-20$3.39$3.58359,245——
2016-12-19$3.26$3.44332,613——
2016-12-16$3.31$3.49752,094——
2016-12-15$3.12$3.30262,204——
2016-12-14$2.98$3.15261,747——
2016-12-13$3.11$3.29225,857——
2016-12-12$2.97$3.13275,006——
2016-12-09$2.90$3.07270,091——
2016-12-08$2.97$3.13553,326——
2016-12-07$2.81$2.96243,688——
2016-12-06$2.89$3.05317,868——
2016-12-05$2.79$2.95378,219——
2016-12-02$2.78$2.94147,218——
2016-12-01$2.83$2.99442,227——
2016-11-30$2.76$2.91374,904——
2016-11-29$2.82$2.97230,772——
2016-11-28$2.85$3.01432,283——
2016-11-25$3.17$3.34127,330——
2016-11-23$3.19$3.37233,629——
2016-11-22$3.24$3.42325,184——
2016-11-21$3.20$3.38197,510——
2016-11-18$3.19$3.37376,390——
2016-11-17$3.15$3.32237,173——
2016-11-16$3.11$3.28177,737——
2016-11-15$3.13$3.31231,800——
2016-11-14$3.14$3.32220,142——
2016-11-11$3.15$3.32634,594——
2016-11-10$3.06$3.23407,937——
2016-11-09$3.07$3.24601,218——
2016-11-08$2.76$2.91222,428——
2016-11-07$2.79$2.95265,862——
2016-11-04$2.76$2.91400,393——
2016-11-03$2.53$2.67368,046——
2016-11-02$2.75$2.90238,430——
2016-11-01$2.81$2.96140,018——
2016-10-31$2.82$2.97234,315——
2016-10-28$2.93$3.09105,956——
2016-10-27$2.91$3.08105,613——
2016-10-26$2.96$3.12192,481——
2016-10-25$3.06$3.2394,069——
2016-10-24$3.07$3.2475,895——
2016-10-21$3.12$3.3066,980——
2016-10-20$3.13$3.31160,134——
2016-10-19$3.05$3.22159,677——
2016-10-18$3.10$3.27111,214——
2016-10-17$3.07$3.24190,538——
2016-10-14$3.10$3.27133,845——
2016-10-13$3.15$3.32191,224——
2016-10-12$3.10$3.27202,425——
2016-10-11$3.20$3.38297,866——
2016-10-10$3.32$3.51249,517——
2016-10-07$3.28$3.46148,704——
2016-10-06$3.38$3.56172,022——
2016-10-05$3.37$3.56145,504——
2016-10-04$3.31$3.49132,817——
2016-10-03$3.40$3.59206,997——
2016-09-30$3.41$3.60464,287——
2016-09-29$3.21$3.39244,145——
2016-09-28$3.32$3.51209,626——
2016-09-27$3.35$3.54442,570——
2016-09-26$3.47$3.67744,436——
2016-09-23$3.32$3.511,645,691——
2016-09-22$3.14$3.32424,053——
2016-09-21$3.04$3.21260,261——
2016-09-20$3.04$3.20412,509——
2016-09-19$2.97$3.14281,064——
2016-09-16$2.97$3.14641,680——
2016-09-15$3.03$3.20565,214——
2016-09-14$2.83$2.98399,821——
2016-09-13$2.78$2.94365,760——
2016-09-12$2.90$3.07491,719——
2016-09-09$2.93$3.09584,416——
2016-09-08$3.05$3.223,444,316——
2016-09-07$2.65$2.80320,840——
2016-09-06$2.45$2.59220,485——
2016-09-02$2.49$2.6381,725——
2016-09-01$2.48$2.62221,628——
2016-08-31$2.57$2.72235,344——
2016-08-30$2.58$2.72171,336——
2016-08-29$2.54$2.6864,580——
2016-08-26$2.62$2.77106,185——
2016-08-25$2.61$2.75112,014——
2016-08-24$2.66$2.81198,996——
2016-08-23$2.75$2.90144,704——
2016-08-22$2.80$2.96182,651——
2016-08-19$2.76$2.91172,136——
2016-08-18$2.80$2.96111,100——
2016-08-17$2.75$2.90106,413——
2016-08-16$2.77$2.93136,246——
2016-08-15$2.78$2.94210,312——
2016-08-12$2.73$2.88114,529——
2016-08-11$2.77$2.93237,173——
2016-08-10$2.75$2.90220,942——
2016-08-09$2.87$3.03335,356——
2016-08-08$2.90$3.07174,193——
2016-08-05$2.88$3.04485,889——
2016-08-04$2.78$2.94167,107——
2016-08-03$2.76$2.91126,987——
2016-08-02$2.72$2.87180,365——
2016-08-01$2.79$2.95189,052——
2016-07-29$2.73$2.881,001,497——
2016-07-28$2.76$2.91294,208——
2016-07-27$2.71$2.86477,431——
2016-07-26$2.62$2.77132,245——
2016-07-25$2.64$2.79196,939——
2016-07-22$2.62$2.7772,466——
2016-07-21$2.56$2.71283,464——
2016-07-20$2.62$2.77249,631——
2016-07-19$2.55$2.6983,668——
2016-07-18$2.55$2.70126,073——
2016-07-15$2.55$2.69119,101——
2016-07-14$2.52$2.66121,044——
2016-07-13$2.52$2.66122,987——
2016-07-12$2.52$2.66203,225——
2016-07-11$2.50$2.64145,847——
2016-07-08$2.53$2.67325,526——
2016-07-07$2.41$2.55194,539——
2016-07-06$2.38$2.51250,546——
2016-07-05$2.36$2.49216,713——
2016-07-01$2.38$2.51346,215——
2016-06-30$2.28$2.41388,506——
2016-06-29$2.19$2.31466,115——
2016-06-28$2.09$2.21273,177——
2016-06-27$2.00$2.11314,325——
2016-06-24$2.06$2.171,118,426——
2016-06-23$2.14$2.26217,856——
2016-06-22$2.10$2.22234,772——
2016-06-21$2.10$2.22244,602——
2016-06-20$2.16$2.28327,470——
2016-06-17$2.13$2.251,110,196——
2016-06-16$2.10$2.22836,790——
2016-06-15$2.27$2.40261,861——
2016-06-14$2.29$2.42290,665——
2016-06-13$2.35$2.48105,042——
2016-06-10$2.40$2.53164,249——
2016-06-09$2.42$2.56198,311——
2016-06-08$2.52$2.66257,518——
2016-06-07$2.47$2.60178,079——
2016-06-06$2.47$2.60206,997——
2016-06-03$2.44$2.58121,958——
2016-06-02$2.51$2.65110,642——
2016-06-01$2.50$2.6497,498——
2016-05-31$2.50$2.64231,800——
2016-05-27$2.52$2.6689,840——
2016-05-26$2.42$2.5657,950——
2016-05-25$2.48$2.62115,100——
2016-05-24$2.53$2.67148,361——
2016-05-23$2.47$2.60105,270——
2016-05-20$2.41$2.54213,970——
2016-05-19$2.20$2.32209,626——
2016-05-18$2.27$2.40191,110——
2016-05-17$2.20$2.33360,388——
2016-05-16$2.26$2.38164,706——
2016-05-13$2.26$2.38190,081——
2016-05-12$2.27$2.39179,337——
2016-05-11$2.34$2.4771,209——
2016-05-10$2.52$2.66107,442——
2016-05-09$2.46$2.60103,213——
2016-05-06$2.34$2.47239,801——
2016-05-05$2.47$2.60114,071——
2016-05-04$2.52$2.66112,928——
2016-05-03$2.61$2.75171,107——
2016-05-02$2.71$2.86191,910——
2016-04-29$2.55$2.7093,383——
2016-04-28$2.53$2.67124,587——
2016-04-27$2.64$2.79149,733——
2016-04-26$2.64$2.79154,877——
2016-04-25$2.67$2.8288,583——
2016-04-22$2.76$2.9189,154——
2016-04-21$2.75$2.90131,445——
2016-04-20$2.70$2.8578,753——
2016-04-19$2.72$2.87118,072——
2016-04-18$2.74$2.89184,823——
2016-04-15$2.63$2.78159,334——
2016-04-14$2.60$2.74214,084——
2016-04-13$2.67$2.82175,451——
2016-04-12$2.62$2.77215,341——
2016-04-11$2.59$2.73148,704——
2016-04-08$2.64$2.79277,178——
2016-04-07$2.76$2.92289,865——
2016-04-06$2.84$3.00280,949——
2016-04-05$2.82$2.97278,778——
2016-04-04$2.76$2.91435,254——
2016-04-01$2.55$2.70321,297——
2016-03-31$2.51$2.65317,525——
2016-03-30$2.42$2.56274,206——
2016-03-29$2.34$2.47174,993——
2016-03-28$2.21$2.34139,332——
2016-03-24$2.20$2.3273,952——
2016-03-23$2.20$2.33145,047——
2016-03-22$2.36$2.49123,558——
2016-03-21$2.34$2.47246,774——
2016-03-18$2.20$2.33259,347——
2016-03-17$2.10$2.22170,193——
2016-03-16$2.07$2.19143,332——
2016-03-15$2.12$2.23180,137——
2016-03-14$2.27$2.39174,079——
2016-03-11$2.32$2.45161,049——
2016-03-10$2.26$2.38162,878——
2016-03-09$2.34$2.47232,715——
2016-03-08$2.41$2.55215,456——
2016-03-07$2.49$2.63235,229——
2016-03-04$2.49$2.63420,281——
2016-03-03$2.35$2.48364,731——
2016-03-02$2.33$2.46234,086——
2016-03-01$2.34$2.47452,742——
2016-02-29$2.01$2.12221,856——
2016-02-26$2.06$2.17133,160——
2016-02-25$2.04$2.15133,617——
2016-02-24$2.06$2.18206,883——
2016-02-23$2.02$2.13205,626——
2016-02-22$1.99$2.10202,082——
2016-02-19$1.92$2.02374,675——
2016-02-18$1.92$2.03289,522——
2016-02-17$2.09$2.21299,123——
2016-02-16$1.99$2.11150,876——
2016-02-12$1.88$1.99154,076——
2016-02-11$1.87$1.98196,139——
2016-02-10$1.85$1.96256,375——
2016-02-09$1.82$1.92154,991——
2016-02-08$1.86$1.97378,447——
2016-02-05$1.92$2.02343,814——
2016-02-04$2.01$2.12139,103——
2016-02-03$2.01$2.12274,320——
2016-02-02$2.06$2.18209,398——
2016-02-01$2.10$2.22185,509——
2016-01-29$2.12$2.23244,602——
2016-01-28$2.05$2.16230,315——
2016-01-27$2.06$2.18259,461——
2016-01-26$2.22$2.35230,315——
2016-01-25$2.24$2.3696,012——
2016-01-22$2.25$2.37204,140——
2016-01-21$2.20$2.33422,453——
2016-01-20$2.19$2.31430,111——
2016-01-19$2.17$2.29493,890——
2016-01-15$2.29$2.42383,134——
2016-01-14$2.33$2.46495,148——
2016-01-13$2.27$2.40444,284——
2016-01-12$2.44$2.58254,318——
2016-01-11$2.49$2.63586,473——
2016-01-08$2.62$2.76315,011——
2016-01-07$2.74$2.89398,336——
2016-01-06$2.97$3.14202,311——
2016-01-05$3.10$3.27220,028——
2016-01-04$3.22$3.40702,031——