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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.45$2.59722,800——
2021-12-30$2.50$2.641,247,500——
2021-12-29$2.43$2.57804,700——
2021-12-28$2.46$2.601,598,700——
2021-12-27$2.61$2.76587,900——
2021-12-23$2.68$2.831,051,400——
2021-12-22$2.63$2.781,252,700——
2021-12-21$2.57$2.712,842,600——
2021-12-20$2.57$2.716,547,500——
2021-12-17$2.12$2.2410,497,600——
2021-12-16$2.21$2.332,596,200——
2021-12-15$2.06$2.171,705,900——
2021-12-14$1.84$1.941,402,300——
2021-12-13$1.98$2.091,718,700——
2021-12-10$2.00$2.111,133,100——
2021-12-09$2.06$2.17829,200——
2021-12-08$2.21$2.33809,300——
2021-12-07$2.30$2.43841,400——
2021-12-06$2.12$2.241,002,300——
2021-12-03$2.04$2.151,329,700——
2021-12-02$2.17$2.29974,200——
2021-12-01$2.06$2.171,703,300——
2021-11-30$2.26$2.391,629,600——
2021-11-29$2.00$2.111,111,000——
2021-11-26$1.99$2.10852,900——
2021-11-24$2.16$2.28984,600——
2021-11-23$2.21$2.331,062,500——
2021-11-22$2.17$2.29953,700——
2021-11-19$2.29$2.42826,900——
2021-11-18$2.35$2.48943,300——
2021-11-17$2.38$2.51490,100——
2021-11-16$2.44$2.58598,600——
2021-11-15$2.48$2.62493,900——
2021-11-12$2.53$2.67482,700——
2021-11-11$2.46$2.60384,700——
2021-11-10$2.36$2.49507,100——
2021-11-09$2.47$2.61429,300——
2021-11-08$2.52$2.66713,300——
2021-11-05$2.54$2.68734,600——
2021-11-04$2.56$2.70625,900——
2021-11-03$2.61$2.76947,900——
2021-11-02$2.50$2.64614,100——
2021-11-01$2.38$2.51632,600——
2021-10-29$2.28$2.41682,700——
2021-10-28$2.38$2.51520,600——
2021-10-27$2.29$2.42431,600——
2021-10-26$2.34$2.47540,500——
2021-10-25$2.33$2.46385,000——
2021-10-22$2.35$2.48407,000——
2021-10-21$2.32$2.45447,600——
2021-10-20$2.32$2.45490,300——
2021-10-19$2.36$2.49446,400——
2021-10-18$2.28$2.411,138,700——
2021-10-15$2.35$2.48610,400——
2021-10-14$2.39$2.52393,700——
2021-10-13$2.38$2.51334,700——
2021-10-12$2.45$2.59328,400——
2021-10-11$2.41$2.54338,000——
2021-10-08$2.40$2.53325,300——
2021-10-07$2.46$2.60406,800——
2021-10-06$2.39$2.52612,800——
2021-10-05$2.54$2.68547,000——
2021-10-04$2.45$2.59613,300——
2021-10-01$2.59$2.73656,600——
2021-09-30$2.52$2.66665,700——
2021-09-29$2.54$2.68578,400——
2021-09-28$2.47$2.61806,300——
2021-09-27$2.67$2.82472,000——
2021-09-24$2.57$2.71680,800——
2021-09-23$2.64$2.791,141,000——
2021-09-22$2.45$2.59507,300——
2021-09-21$2.42$2.55729,500——
2021-09-20$2.35$2.481,574,300——
2021-09-17$2.55$2.695,317,700——
2021-09-16$2.42$2.55838,800——
2021-09-15$2.48$2.621,078,100——
2021-09-14$2.26$2.39609,400——
2021-09-13$2.31$2.44935,900——
2021-09-10$2.33$2.46844,400——
2021-09-09$2.34$2.47878,100——
2021-09-08$2.47$2.61763,500——
2021-09-07$2.68$2.83941,200——
2021-09-03$2.79$2.95886,900——
2021-09-02$2.63$2.78516,900——
2021-09-01$2.55$2.69435,200——
2021-08-31$2.52$2.66460,400——
2021-08-30$2.45$2.59532,800——
2021-08-27$2.52$2.66382,700——
2021-08-26$2.45$2.59311,900——
2021-08-25$2.42$2.55327,000——
2021-08-24$2.45$2.59564,700——
2021-08-23$2.45$2.59703,500——
2021-08-20$2.29$2.42713,100——
2021-08-19$2.33$2.46694,500——
2021-08-18$2.42$2.55324,000——
2021-08-17$2.44$2.58653,800——
2021-08-16$2.53$2.67350,700——
2021-08-13$2.62$2.77403,400——
2021-08-12$2.61$2.76410,400——
2021-08-11$2.65$2.80462,900——
2021-08-10$2.57$2.71290,400——
2021-08-09$2.58$2.72263,800——
2021-08-06$2.55$2.69398,200——
2021-08-05$2.58$2.72333,000——
2021-08-04$2.56$2.70478,400——
2021-08-03$2.61$2.76298,100——
2021-08-02$2.59$2.73479,300——
2021-07-30$2.63$2.78629,400——
2021-07-29$2.55$2.69291,500——
2021-07-28$2.63$2.78455,200——
2021-07-27$2.54$2.68698,700——
2021-07-26$2.64$2.79577,600——
2021-07-23$2.66$2.81954,700——
2021-07-22$2.68$2.83664,100——
2021-07-21$2.75$2.90665,300——
2021-07-20$2.68$2.831,289,500——
2021-07-19$2.58$2.721,274,000——
2021-07-16$2.66$2.81767,000——
2021-07-15$2.70$2.85711,600——
2021-07-14$2.73$2.88958,400——
2021-07-13$2.72$2.87769,700——
2021-07-12$2.76$2.91798,300——
2021-07-09$2.76$2.91403,800——
2021-07-08$2.78$2.93780,000——
2021-07-07$2.71$2.86857,900——
2021-07-06$2.80$2.96839,600——
2021-07-02$2.75$2.901,711,300——
2021-07-01$2.86$3.021,065,700——
2021-06-30$2.85$3.011,318,000——
2021-06-29$2.93$3.091,080,000——
2021-06-28$2.89$3.051,401,600——
2021-06-25$2.84$3.0017,061,100——
2021-06-24$2.78$2.931,261,600——
2021-06-23$2.79$2.951,126,700——
2021-06-22$2.74$2.891,278,600——
2021-06-21$2.68$2.83844,300——
2021-06-18$2.70$2.851,510,900——
2021-06-17$2.84$3.001,139,300——
2021-06-16$2.86$3.022,693,400——
2021-06-15$2.89$3.051,894,700——
2021-06-14$2.95$3.111,948,700——
2021-06-11$2.87$3.031,082,000——
2021-06-10$2.81$2.971,009,000——
2021-06-09$2.81$2.971,645,800——
2021-06-08$2.75$2.901,436,600——
2021-06-07$2.85$3.011,524,700——
2021-06-04$2.86$3.021,529,900——
2021-06-03$2.78$2.931,169,600——
2021-06-02$2.84$3.002,854,800——
2021-06-01$3.00$3.176,687,600——
2021-05-28$2.37$2.50275,500——
2021-05-27$2.39$2.52427,800——
2021-05-26$2.35$2.48421,600——
2021-05-25$2.31$2.44603,600——
2021-05-24$2.44$2.58378,900——
2021-05-21$2.46$2.60817,000——
2021-05-20$2.37$2.50265,800——
2021-05-19$2.34$2.47406,600——
2021-05-18$2.29$2.42420,600——
2021-05-17$2.33$2.46850,300——
2021-05-14$2.26$2.39728,600——
2021-05-13$2.17$2.291,211,000——
2021-05-12$2.27$2.401,002,700——
2021-05-11$2.41$2.541,984,400——
2021-05-10$2.52$2.661,332,100——
2021-05-07$2.74$2.89868,800——
2021-05-06$2.83$2.991,392,700——
2021-05-05$2.77$2.921,605,600——
2021-05-04$2.58$2.72805,300——
2021-05-03$2.66$2.81810,900——
2021-04-30$2.74$2.89862,200——
2021-04-29$2.66$2.81774,100——
2021-04-28$2.69$2.84869,800——
2021-04-27$2.72$2.872,278,200——
2021-04-26$2.60$2.741,446,500——
2021-04-23$2.47$2.61939,600——
2021-04-22$2.47$2.61840,000——
2021-04-21$2.39$2.52770,100——
2021-04-20$2.28$2.411,765,100——
2021-04-19$2.18$2.30640,100——
2021-04-16$2.29$2.42651,800——
2021-04-15$2.26$2.39541,100——
2021-04-14$2.28$2.411,224,600——
2021-04-13$2.44$2.58584,500——
2021-04-12$2.41$2.54892,000——
2021-04-09$2.58$2.72688,700——
2021-04-08$2.53$2.67664,400——
2021-04-07$2.43$2.57632,400——
2021-04-06$2.48$2.62887,400——
2021-04-05$2.48$2.62915,700——
2021-04-01$2.46$2.60911,800——
2021-03-31$2.35$2.481,391,900——
2021-03-30$2.26$2.39877,200——
2021-03-29$2.14$2.261,416,000——
2021-03-26$2.37$2.50802,900——
2021-03-25$2.29$2.421,099,200——
2021-03-24$2.36$2.491,052,400——
2021-03-23$2.36$2.491,573,700——
2021-03-22$2.37$2.501,958,800——
2021-03-19$2.56$2.703,103,500——
2021-03-18$2.37$2.501,349,200——
2021-03-17$2.44$2.581,638,000——
2021-03-16$2.36$2.491,155,900——
2021-03-15$2.43$2.571,076,200——
2021-03-12$2.48$2.622,537,100——
2021-03-11$2.34$2.471,265,000——
2021-03-10$2.25$2.382,074,900——
2021-03-09$2.26$2.392,970,900——
2021-03-08$1.77$1.871,553,200——
2021-03-05$1.85$1.953,241,000——
2021-03-04$1.86$1.963,050,000——
2021-03-03$2.28$2.41770,000——
2021-03-02$2.31$2.441,110,200——
2021-03-01$2.41$2.541,509,500——
2021-02-26$2.30$2.431,259,400——
2021-02-25$2.29$2.422,052,200——
2021-02-24$2.45$2.591,301,900——
2021-02-23$2.57$2.712,266,100——
2021-02-22$2.76$2.911,984,200——
2021-02-19$2.79$2.951,628,100——
2021-02-18$2.85$3.011,573,100——
2021-02-17$3.10$3.272,415,400——
2021-02-16$3.08$3.252,159,200——
2021-02-12$3.00$3.172,874,500——
2021-02-11$2.83$2.991,834,400——
2021-02-10$2.89$3.052,666,800——
2021-02-09$2.92$3.083,554,300——
2021-02-08$2.83$2.992,965,700——
2021-02-05$2.54$2.681,022,700——
2021-02-04$2.47$2.611,072,000——
2021-02-03$2.48$2.621,460,100——
2021-02-02$2.37$2.50957,300——
2021-02-01$2.34$2.471,457,200——
2021-01-29$2.21$2.331,130,500——
2021-01-28$2.22$2.341,987,100——
2021-01-27$2.38$2.511,741,600——
2021-01-26$2.40$2.532,666,400——
2021-01-25$2.59$2.732,708,400——
2021-01-22$2.66$2.811,670,400——
2021-01-21$2.76$2.913,942,800——
2021-01-20$3.00$3.177,606,300——
2021-01-19$2.48$2.623,539,500——
2021-01-15$2.17$2.291,503,000——
2021-01-14$2.17$2.292,256,900——
2021-01-13$2.04$2.151,055,800——
2021-01-12$2.08$2.201,224,600——
2021-01-11$2.05$2.161,369,300——
2021-01-08$1.98$2.091,283,800——
2021-01-07$2.01$2.121,307,800——
2021-01-06$1.98$2.091,859,800——
2021-01-05$2.04$2.153,088,600——
2021-01-04$1.93$2.043,871,300——