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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.76$1.86826,000——
2020-12-30$1.74$1.84591,300——
2020-12-29$1.68$1.77885,500——
2020-12-28$1.70$1.79786,300——
2020-12-24$1.76$1.86409,700——
2020-12-23$1.76$1.86842,400——
2020-12-22$1.71$1.81770,500——
2020-12-21$1.78$1.881,256,000——
2020-12-18$1.74$1.842,259,200——
2020-12-17$1.78$1.881,321,300——
2020-12-16$1.82$1.921,329,500——
2020-12-15$1.81$1.912,700,200——
2020-12-14$1.83$1.933,953,200——
2020-12-11$1.75$1.851,655,100——
2020-12-10$1.65$1.741,010,700——
2020-12-09$1.65$1.741,599,100——
2020-12-08$1.63$1.721,479,000——
2020-12-07$1.59$1.68794,400——
2020-12-04$1.61$1.701,598,800——
2020-12-03$1.54$1.631,214,600——
2020-12-02$1.52$1.60881,300——
2020-12-01$1.44$1.52584,200——
2020-11-30$1.43$1.51631,800——
2020-11-27$1.40$1.48576,400——
2020-11-25$1.32$1.39964,700——
2020-11-24$1.28$1.35618,200——
2020-11-23$1.33$1.40539,300——
2020-11-20$1.35$1.43727,600——
2020-11-19$1.30$1.37685,000——
2020-11-18$1.35$1.43831,100——
2020-11-17$1.40$1.481,036,600——
2020-11-16$1.32$1.391,872,400——
2020-11-13$1.47$1.551,280,600——
2020-11-12$1.56$1.652,514,900——
2020-11-11$1.41$1.491,167,400——
2020-11-10$1.27$1.34593,600——
2020-11-09$1.31$1.38616,800——
2020-11-06$1.29$1.36458,500——
2020-11-05$1.31$1.38849,600——
2020-11-04$1.21$1.28456,100——
2020-11-03$1.22$1.29533,600——
2020-11-02$1.15$1.21374,700——
2020-10-30$1.10$1.16645,400——
2020-10-29$1.16$1.22693,300——
2020-10-28$1.21$1.28773,300——
2020-10-27$1.18$1.25372,700——
2020-10-26$1.20$1.27732,800——
2020-10-23$1.26$1.33353,000——
2020-10-22$1.25$1.32378,700——
2020-10-21$1.24$1.31961,800——
2020-10-20$1.28$1.35482,100——
2020-10-19$1.35$1.43912,200——
2020-10-16$1.30$1.37619,900——
2020-10-15$1.35$1.431,612,900——
2020-10-14$1.37$1.452,733,100——
2020-10-13$1.19$1.261,530,300——
2020-10-12$1.06$1.12684,400——
2020-10-09$1.11$1.17749,100——
2020-10-08$1.09$1.153,501,400——
2020-10-07$1.01$1.07361,800——
2020-10-06$0.95$1.00503,700——
2020-10-05$0.98$1.03651,300——
2020-10-02$0.96$1.01443,800——
2020-10-01$0.97$1.02499,800——
2020-09-30$0.94$0.99275,000——
2020-09-29$0.94$0.99520,400——
2020-09-28$0.92$0.97654,600——
2020-09-25$0.94$0.99382,100——
2020-09-24$0.93$0.981,162,700——
2020-09-23$0.92$0.97661,500——
2020-09-22$0.97$1.02591,300——
2020-09-21$1.04$1.10463,200——
2020-09-18$0.98$1.031,532,500——
2020-09-17$1.09$1.15942,500——
2020-09-16$1.05$1.111,988,800——
2020-09-15$0.94$0.99718,700——
2020-09-14$0.91$0.96321,300——
2020-09-11$0.90$0.95324,200——
2020-09-10$0.90$0.95466,300——
2020-09-09$0.91$0.96374,000——
2020-09-08$0.90$0.95484,400——
2020-09-04$0.86$0.91560,800——
2020-09-03$0.88$0.931,158,400——
2020-09-02$0.92$0.97571,600——
2020-09-01$0.89$0.94432,500——
2020-08-31$0.92$0.971,061,300——
2020-08-28$0.90$0.95331,100——
2020-08-27$0.88$0.93485,800——
2020-08-26$0.90$0.95446,000——
2020-08-25$0.84$0.89760,100——
2020-08-24$0.87$0.92868,100——
2020-08-21$0.95$1.00444,100——
2020-08-20$0.92$0.97754,600——
2020-08-19$0.98$1.031,501,700——
2020-08-18$0.93$0.98557,900——
2020-08-17$0.91$0.96378,600——
2020-08-14$0.92$0.97368,900——
2020-08-13$0.92$0.97337,100——
2020-08-12$0.92$0.97978,800——
2020-08-11$0.90$0.95622,800——
2020-08-10$0.93$0.98808,000——
2020-08-07$0.91$0.96789,800——
2020-08-06$0.92$0.971,276,800——
2020-08-05$0.88$0.93504,400——
2020-08-04$0.85$0.90431,400——
2020-08-03$0.85$0.90441,500——
2020-07-31$0.82$0.87644,000——
2020-07-30$0.85$0.90563,200——
2020-07-29$0.84$0.89629,300——
2020-07-28$0.86$0.91489,000——
2020-07-27$0.86$0.91915,100——
2020-07-24$0.81$0.86529,200——
2020-07-23$0.82$0.87583,800——
2020-07-22$0.85$0.90475,700——
2020-07-21$0.84$0.89805,900——
2020-07-20$0.85$0.90859,700——
2020-07-17$0.81$0.86460,000——
2020-07-16$0.77$0.81710,300——
2020-07-15$0.78$0.82676,800——
2020-07-14$0.75$0.791,066,300——
2020-07-13$0.76$0.80632,500——
2020-07-10$0.77$0.81876,100——
2020-07-09$0.79$0.83629,200——
2020-07-08$0.79$0.83863,700——
2020-07-07$0.82$0.87901,000——
2020-07-06$0.79$0.831,255,100——
2020-07-02$0.79$0.831,743,400——
2020-07-01$0.83$0.881,086,200——
2020-06-30$0.87$0.921,590,600——
2020-06-29$0.92$0.971,000,800——
2020-06-26$0.94$0.9911,779,300——
2020-06-25$0.90$0.952,451,600——
2020-06-24$0.93$0.981,514,400——
2020-06-23$0.96$1.011,270,600——
2020-06-22$0.99$1.051,383,800——
2020-06-19$1.00$1.061,453,400——
2020-06-18$1.03$1.09974,700——
2020-06-17$1.06$1.121,186,500——
2020-06-16$1.01$1.07593,900——
2020-06-15$0.98$1.03945,600——
2020-06-12$1.00$1.061,349,800——
2020-06-11$1.03$1.091,081,700——
2020-06-10$1.07$1.132,170,300——
2020-06-09$1.18$1.253,610,900——
2020-06-08$1.00$1.062,834,400——
2020-06-05$0.89$0.941,633,900——
2020-06-04$0.91$0.96948,000——
2020-06-03$0.91$0.96775,700——
2020-06-02$0.91$0.961,127,400——
2020-06-01$0.89$0.941,730,400——
2020-05-29$0.88$0.931,766,200——
2020-05-28$0.93$0.981,135,800——
2020-05-27$0.91$0.962,073,500——
2020-05-26$1.03$1.095,364,700——
2020-05-22$0.86$0.91670,900——
2020-05-21$0.87$0.92486,000——
2020-05-20$0.91$0.961,064,700——
2020-05-19$0.93$0.981,435,900——
2020-05-18$0.99$1.051,090,400——
2020-05-15$0.91$0.96540,400——
2020-05-14$0.86$0.91500,100——
2020-05-13$0.81$0.86789,000——
2020-05-12$0.85$0.90843,700——
2020-05-11$0.88$0.93466,700——
2020-05-08$0.92$0.97679,800——
2020-05-07$0.96$1.011,296,400——
2020-05-06$0.96$1.011,617,500——
2020-05-05$0.86$0.911,405,400——
2020-05-04$0.82$0.87291,800——
2020-05-01$0.82$0.87605,000——
2020-04-30$0.85$0.90613,000——
2020-04-29$0.87$0.92908,500——
2020-04-28$0.77$0.81328,400——
2020-04-27$0.78$0.82512,800——
2020-04-24$0.78$0.82501,600——
2020-04-23$0.74$0.78301,500——
2020-04-22$0.73$0.77631,500——
2020-04-21$0.71$0.75356,400——
2020-04-20$0.73$0.77521,600——
2020-04-17$0.76$0.80583,700——
2020-04-16$0.77$0.81418,200——
2020-04-15$0.76$0.80416,100——
2020-04-14$0.81$0.86495,400——
2020-04-13$0.78$0.82369,400——
2020-04-09$0.77$0.81587,300——
2020-04-08$0.76$0.80522,000——
2020-04-07$0.76$0.80375,400——
2020-04-06$0.79$0.83523,600——
2020-04-03$0.72$0.76541,500——
2020-04-02$0.76$0.80475,800——
2020-04-01$0.72$0.76707,200——
2020-03-31$0.83$0.88590,500——
2020-03-30$0.83$0.88503,900——
2020-03-27$0.79$0.83406,900——
2020-03-26$0.90$0.95584,600——
2020-03-25$0.80$0.84381,600——
2020-03-24$0.82$0.87534,200——
2020-03-23$0.76$0.80469,100——
2020-03-20$0.81$0.86840,500——
2020-03-19$0.79$0.831,211,700——
2020-03-18$0.60$0.63562,700——
2020-03-17$0.69$0.73785,500——
2020-03-16$0.63$0.67893,200——
2020-03-13$0.75$0.79817,800——
2020-03-12$0.68$0.72822,500——
2020-03-11$0.79$0.83629,700——
2020-03-10$0.87$0.92948,300——
2020-03-09$0.80$0.84691,600——
2020-03-06$0.91$0.96662,500——
2020-03-05$0.95$1.001,161,600——
2020-03-04$1.04$1.10661,200——
2020-03-03$1.00$1.06735,000——
2020-03-02$1.07$1.13868,500——
2020-02-28$1.01$1.071,078,700——
2020-02-27$1.07$1.13791,500——
2020-02-26$1.13$1.191,414,500——
2020-02-25$1.29$1.361,234,100——
2020-02-24$1.39$1.47585,300——
2020-02-21$1.45$1.53600,700——
2020-02-20$1.49$1.57763,700——
2020-02-19$1.50$1.58307,800——
2020-02-18$1.52$1.60734,800——
2020-02-14$1.51$1.59833,900——
2020-02-13$1.52$1.60950,900——
2020-02-12$1.49$1.571,803,900——
2020-02-11$1.58$1.672,440,500——
2020-02-10$1.47$1.552,343,900——
2020-02-07$1.25$1.321,643,200——
2020-02-06$1.31$1.385,644,300——
2020-02-05$1.08$1.14520,200——
2020-02-04$1.01$1.07449,500——
2020-02-03$1.01$1.07567,400——
2020-01-31$1.03$1.09473,100——
2020-01-30$1.07$1.13521,900——
2020-01-29$1.05$1.111,044,700——
2020-01-28$1.14$1.201,016,600——
2020-01-27$1.10$1.161,626,900——
2020-01-24$1.04$1.104,226,100——
2020-01-23$0.95$1.001,638,200——
2020-01-22$0.81$0.86590,900——
2020-01-21$0.85$0.90515,400——
2020-01-17$0.81$0.86936,500——
2020-01-16$0.84$0.89821,600——
2020-01-15$0.74$0.78450,000——
2020-01-14$0.75$0.791,055,100——
2020-01-13$0.77$0.81331,800——
2020-01-10$0.77$0.81507,400——
2020-01-09$0.78$0.82588,100——
2020-01-08$0.76$0.80527,400——
2020-01-07$0.80$0.84439,000——
2020-01-06$0.81$0.86428,500——
2020-01-03$0.83$0.88401,600——
2020-01-02$0.87$0.92976,700——