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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.89$0.941,249,300——
2019-12-30$0.86$0.913,266,700——
2019-12-27$0.77$0.811,034,400——
2019-12-26$0.80$0.842,392,900——
2019-12-24$0.73$0.778,246,800——
2019-12-23$0.54$0.571,643,600——
2019-12-20$0.59$0.621,208,800——
2019-12-19$0.60$0.631,172,700——
2019-12-18$0.63$0.67542,100——
2019-12-17$0.64$0.68684,600——
2019-12-16$0.66$0.70792,800——
2019-12-13$0.68$0.72530,800——
2019-12-12$0.69$0.73543,700——
2019-12-11$0.70$0.74522,700——
2019-12-10$0.69$0.73803,000——
2019-12-09$0.74$0.78384,400——
2019-12-06$0.78$0.82529,800——
2019-12-05$0.80$0.84576,100——
2019-12-04$0.82$0.87567,800——
2019-12-03$0.80$0.84285,700——
2019-12-02$0.83$0.88506,300——
2019-11-29$0.90$0.95387,200——
2019-11-27$0.91$0.96159,500——
2019-11-26$0.89$0.94234,900——
2019-11-25$0.87$0.92329,300——
2019-11-22$0.85$0.90265,800——
2019-11-21$0.88$0.93141,700——
2019-11-20$0.86$0.91269,700——
2019-11-19$0.85$0.90357,600——
2019-11-18$0.86$0.91318,100——
2019-11-15$0.87$0.92748,600——
2019-11-14$0.80$0.84273,400——
2019-11-13$0.78$0.82317,300——
2019-11-12$0.72$0.76626,300——
2019-11-11$0.73$0.77543,000——
2019-11-08$0.80$0.84339,800——
2019-11-07$0.84$0.89116,500——
2019-11-06$0.82$0.87191,600——
2019-11-05$0.87$0.92479,600——
2019-11-04$0.83$0.88582,900——
2019-11-01$0.79$0.83300,800——
2019-10-31$0.78$0.82693,000——
2019-10-30$0.84$0.89182,100——
2019-10-29$0.83$0.88320,000——
2019-10-28$0.86$0.91354,400——
2019-10-25$0.85$0.90805,100——
2019-10-24$0.94$0.99182,900——
2019-10-23$0.96$1.01243,000——
2019-10-22$0.96$1.01178,200——
2019-10-21$0.97$1.02278,300——
2019-10-18$0.98$1.03309,500——
2019-10-17$0.96$1.01141,800——
2019-10-16$1.01$1.07376,500——
2019-10-15$0.95$1.00243,000——
2019-10-14$0.93$0.98231,700——
2019-10-11$0.94$0.99227,100——
2019-10-10$0.94$0.99116,600——
2019-10-09$0.94$0.99269,000——
2019-10-08$0.96$1.01174,000——
2019-10-07$0.96$1.0193,400——
2019-10-04$0.98$1.03207,200——
2019-10-03$0.93$0.98248,500——
2019-10-02$0.92$0.97369,900——
2019-10-01$0.97$1.02345,700——
2019-09-30$0.98$1.03338,000——
2019-09-27$0.96$1.01266,500——
2019-09-26$1.00$1.06291,500——
2019-09-25$1.06$1.12350,900——
2019-09-24$1.02$1.08291,400——
2019-09-23$1.03$1.09368,000——
2019-09-20$1.07$1.13461,200——
2019-09-19$1.05$1.111,467,300——
2019-09-18$1.00$1.06345,700——
2019-09-17$1.00$1.06225,300——
2019-09-16$1.01$1.07190,600——
2019-09-13$1.02$1.08246,100——
2019-09-12$1.04$1.10333,300——
2019-09-11$1.04$1.10481,500——
2019-09-10$1.04$1.10998,900——
2019-09-09$0.94$0.99242,700——
2019-09-06$0.92$0.97302,000——
2019-09-05$0.93$0.98800,400——
2019-09-04$0.89$0.94762,600——
2019-09-03$0.90$0.95335,800——
2019-08-30$0.93$0.98211,100——
2019-08-29$0.91$0.96449,000——
2019-08-28$0.89$0.94440,900——
2019-08-27$0.85$0.90575,900——
2019-08-26$0.88$0.931,004,200——
2019-08-23$0.99$1.05358,100——
2019-08-22$0.97$1.02200,800——
2019-08-21$0.96$1.01262,200——
2019-08-20$1.01$1.07248,300——
2019-08-19$1.00$1.06406,200——
2019-08-16$0.92$0.970——
2019-08-15$0.92$0.97702,900——
2019-08-14$0.92$0.97702,900——
2019-08-13$0.92$0.97702,900——
2019-08-12$0.95$1.00376,200——
2019-08-09$0.92$0.97702,900——
2019-08-08$0.99$1.05436,800——
2019-08-07$1.01$1.07337,200——
2019-08-06$1.01$1.07394,200——
2019-08-05$0.98$1.03533,800——
2019-08-02$1.04$1.10364,600——
2019-08-01$1.05$1.11750,200——
2019-07-31$1.10$1.16590,800——
2019-07-30$1.19$1.26395,500——
2019-07-29$1.20$1.27411,700——
2019-07-26$1.24$1.31618,500——
2019-07-25$1.17$1.24335,200——
2019-07-24$1.18$1.25565,700——
2019-07-23$1.12$1.18291,000——
2019-07-22$1.09$1.15251,300——
2019-07-19$1.10$1.16279,600——
2019-07-18$1.14$1.20189,800——
2019-07-17$1.13$1.19284,800——
2019-07-16$1.18$1.25268,300——
2019-07-15$1.20$1.27398,000——
2019-07-12$1.13$1.19508,600——
2019-07-11$1.19$1.26342,600——
2019-07-10$1.18$1.25322,200——
2019-07-09$1.15$1.21922,600——
2019-07-08$1.17$1.24668,900——
2019-07-05$1.11$1.17689,500——
2019-07-03$1.03$1.09212,000——
2019-07-02$1.02$1.08279,100——
2019-07-01$1.03$1.09277,700——
2019-06-28$1.10$1.161,940,100——
2019-06-27$1.04$1.10328,500——
2019-06-26$1.01$1.07299,600——
2019-06-25$1.06$1.12215,100——
2019-06-24$1.02$1.08309,200——
2019-06-21$1.08$1.14356,200——
2019-06-20$1.07$1.13294,700——
2019-06-19$1.11$1.17224,800——
2019-06-18$1.10$1.16313,300——
2019-06-17$1.03$1.09245,300——
2019-06-14$1.04$1.10489,500——
2019-06-13$1.09$1.15440,700——
2019-06-12$1.00$1.06204,100——
2019-06-11$1.01$1.07388,300——
2019-06-10$1.01$1.07375,100——
2019-06-07$1.00$1.06261,600——
2019-06-06$0.96$1.01609,600——
2019-06-05$1.01$1.07532,900——
2019-06-04$1.04$1.10303,800——
2019-06-03$0.99$1.05366,800——
2019-05-31$0.99$1.05527,200——
2019-05-30$1.03$1.09639,300——
2019-05-29$0.97$1.021,086,900——
2019-05-28$1.00$1.061,221,200——
2019-05-24$1.08$1.14258,600——
2019-05-23$1.06$1.12340,300——
2019-05-22$1.12$1.18265,200——
2019-05-21$1.13$1.19361,000——
2019-05-20$1.13$1.19355,000——
2019-05-17$1.17$1.24687,100——
2019-05-16$1.20$1.27553,500——
2019-05-15$1.18$1.25671,700——
2019-05-14$1.07$1.131,025,200——
2019-05-13$1.14$1.20620,900——
2019-05-10$1.21$1.28549,400——
2019-05-09$1.18$1.25516,300——
2019-05-08$1.20$1.27415,100——
2019-05-07$1.24$1.31392,300——
2019-05-06$1.26$1.33460,900——
2019-05-03$1.26$1.33630,100——
2019-05-02$1.26$1.33881,700——
2019-05-01$1.28$1.35537,500——
2019-04-30$1.24$1.31518,800——
2019-04-29$1.28$1.35725,500——
2019-04-26$1.23$1.30314,500——
2019-04-25$1.23$1.30420,100——
2019-04-24$1.25$1.32434,000——
2019-04-23$1.26$1.33503,000——
2019-04-22$1.20$1.27786,800——
2019-04-18$1.25$1.32542,800——
2019-04-17$1.20$1.27851,200——
2019-04-16$1.29$1.36331,300——
2019-04-15$1.30$1.37400,900——
2019-04-12$1.29$1.36550,100——
2019-04-11$1.26$1.33477,400——
2019-04-10$1.33$1.40492,100——
2019-04-09$1.25$1.32577,500——
2019-04-08$1.32$1.39332,700——
2019-04-05$1.28$1.35538,800——
2019-04-04$1.26$1.33844,300——
2019-04-03$1.34$1.41551,700——
2019-04-02$1.31$1.38683,000——
2019-04-01$1.30$1.37485,300——
2019-03-29$1.31$1.383,633,700——
2019-03-28$1.33$1.40300,400——
2019-03-27$1.36$1.44880,600——
2019-03-26$1.45$1.53342,400——
2019-03-25$1.46$1.541,179,500——
2019-03-22$1.56$1.65420,400——
2019-03-21$1.62$1.71906,900——
2019-03-20$1.64$1.73867,300——
2019-03-19$1.57$1.661,031,900——
2019-03-18$1.63$1.721,733,900——
2019-03-15$1.73$1.832,529,200——
2019-03-14$1.55$1.641,485,000——
2019-03-13$1.57$1.661,034,600——
2019-03-12$1.47$1.55919,500——
2019-03-11$1.46$1.542,172,200——
2019-03-08$1.31$1.381,052,900——
2019-03-07$1.28$1.353,163,900——
2019-03-06$1.22$1.29728,100——
2019-03-05$1.25$1.32684,800——
2019-03-04$1.17$1.24334,200——
2019-03-01$1.17$1.24351,900——
2019-02-28$1.20$1.27704,200——
2019-02-27$1.24$1.31336,700——
2019-02-26$1.23$1.30416,300——
2019-02-25$1.20$1.27467,600——
2019-02-22$1.24$1.31690,600——
2019-02-21$1.28$1.351,367,000——
2019-02-20$1.15$1.21729,900——
2019-02-19$1.27$1.341,474,200——
2019-02-15$1.17$1.24650,300——
2019-02-14$1.15$1.21420,800——
2019-02-13$1.14$1.20375,600——
2019-02-12$1.16$1.22764,900——
2019-02-11$1.14$1.20565,100——
2019-02-08$1.11$1.17613,200——
2019-02-07$1.15$1.21904,900——
2019-02-06$1.16$1.221,200,600——
2019-02-05$1.23$1.30744,200——
2019-02-04$1.27$1.34648,000——
2019-02-01$1.33$1.40972,000——
2019-01-31$1.41$1.491,219,500——
2019-01-30$1.42$1.504,780,200——
2019-01-29$1.39$1.4710,069,200——
2019-01-28$0.89$0.94670,800——
2019-01-25$0.94$0.99404,700——
2019-01-24$0.96$1.01588,900——
2019-01-23$0.92$0.97306,200——
2019-01-22$0.94$0.991,949,500——
2019-01-18$1.00$1.06808,800——
2019-01-17$1.07$1.13452,700——
2019-01-16$1.06$1.12308,600——
2019-01-15$1.12$1.18131,500——
2019-01-14$1.07$1.13277,400——
2019-01-11$1.13$1.19341,200——
2019-01-10$1.20$1.27329,600——
2019-01-09$1.17$1.24307,800——
2019-01-08$1.15$1.21315,000——
2019-01-07$1.08$1.14463,800——
2019-01-04$1.02$1.08256,000——
2019-01-03$0.96$1.01339,600——
2019-01-02$1.04$1.10489,300——