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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.17$1.24876,900——
2022-12-29$1.24$1.31633,300——
2022-12-28$1.06$1.121,160,300——
2022-12-27$1.05$1.11731,500——
2022-12-23$1.09$1.15550,900——
2022-12-22$1.12$1.18425,200——
2022-12-21$1.22$1.29377,500——
2022-12-20$1.20$1.27465,400——
2022-12-19$1.22$1.29401,000——
2022-12-16$1.28$1.35217,800——
2022-12-15$1.32$1.39361,700——
2022-12-14$1.29$1.36307,100——
2022-12-13$1.34$1.41234,800——
2022-12-12$1.33$1.40649,400——
2022-12-09$1.22$1.29244,900——
2022-12-08$1.25$1.32225,900——
2022-12-07$1.30$1.37387,400——
2022-12-06$1.39$1.47167,800——
2022-12-05$1.41$1.49300,500——
2022-12-02$1.50$1.58235,300——
2022-12-01$1.48$1.56301,300——
2022-11-30$1.45$1.53363,200——
2022-11-29$1.47$1.55420,400——
2022-11-28$1.39$1.47376,000——
2022-11-25$1.42$1.50150,600——
2022-11-23$1.47$1.55273,200——
2022-11-22$1.47$1.55397,400——
2022-11-21$1.40$1.48294,200——
2022-11-18$1.44$1.521,048,000——
2022-11-17$1.45$1.531,158,600——
2022-11-16$1.31$1.38186,000——
2022-11-15$1.31$1.38202,000——
2022-11-14$1.36$1.44445,000——
2022-11-11$1.44$1.52422,600——
2022-11-10$1.33$1.40334,500——
2022-11-09$1.25$1.32147,200——
2022-11-08$1.28$1.35218,700——
2022-11-07$1.29$1.36233,100——
2022-11-04$1.31$1.38210,100——
2022-11-03$1.32$1.39158,900——
2022-11-02$1.30$1.37608,500——
2022-11-01$1.37$1.45428,500——
2022-10-31$1.38$1.46580,900——
2022-10-28$1.26$1.33290,800——
2022-10-27$1.21$1.28614,700——
2022-10-26$1.16$1.22382,900——
2022-10-25$1.13$1.19212,200——
2022-10-24$1.09$1.15257,100——
2022-10-21$1.09$1.15152,600——
2022-10-20$1.06$1.12211,400——
2022-10-19$1.02$1.08568,100——
2022-10-18$1.07$1.13240,700——
2022-10-17$1.08$1.14231,600——
2022-10-14$1.07$1.13374,200——
2022-10-13$1.06$1.12270,900——
2022-10-12$1.10$1.16248,200——
2022-10-11$1.15$1.21254,200——
2022-10-10$1.18$1.25383,800——
2022-10-07$1.20$1.27322,300——
2022-10-06$1.24$1.31181,100——
2022-10-05$1.17$1.24230,700——
2022-10-04$1.22$1.29289,900——
2022-10-03$1.14$1.20250,500——
2022-09-30$1.13$1.19184,600——
2022-09-29$1.15$1.21125,000——
2022-09-28$1.17$1.24189,500——
2022-09-27$1.14$1.20121,300——
2022-09-26$1.14$1.20223,700——
2022-09-23$1.18$1.25434,500——
2022-09-22$1.18$1.25204,400——
2022-09-21$1.19$1.26175,200——
2022-09-20$1.21$1.28206,800——
2022-09-19$1.22$1.29633,100——
2022-09-16$1.29$1.36637,400——
2022-09-15$1.31$1.38182,100——
2022-09-14$1.30$1.37432,200——
2022-09-13$1.31$1.38283,500——
2022-09-12$1.32$1.39243,100——
2022-09-09$1.30$1.37194,400——
2022-09-08$1.33$1.40192,100——
2022-09-07$1.33$1.40259,200——
2022-09-06$1.30$1.37297,200——
2022-09-02$1.39$1.47194,000——
2022-09-01$1.39$1.47129,500——
2022-08-31$1.41$1.49274,400——
2022-08-30$1.43$1.51261,100——
2022-08-29$1.43$1.51201,200——
2022-08-26$1.45$1.53135,500——
2022-08-25$1.51$1.59303,800——
2022-08-24$1.48$1.56253,200——
2022-08-23$1.45$1.53224,400——
2022-08-22$1.46$1.54300,500——
2022-08-19$1.45$1.53264,200——
2022-08-18$1.45$1.53278,400——
2022-08-17$1.47$1.55381,200——
2022-08-16$1.51$1.59451,300——
2022-08-15$1.59$1.68317,100——
2022-08-12$1.57$1.66206,200——
2022-08-11$1.55$1.64269,300——
2022-08-10$1.56$1.65376,900——
2022-08-09$1.49$1.57885,600——
2022-08-08$1.57$1.661,304,400——
2022-08-05$1.71$1.81592,200——
2022-08-04$1.77$1.871,017,300——
2022-08-03$1.63$1.72431,400——
2022-08-02$1.58$1.67202,900——
2022-08-01$1.57$1.66302,900——
2022-07-29$1.64$1.73367,600——
2022-07-28$1.62$1.71195,600——
2022-07-27$1.68$1.77472,600——
2022-07-26$1.63$1.72263,200——
2022-07-25$1.63$1.72223,900——
2022-07-22$1.59$1.68275,600——
2022-07-21$1.65$1.74140,400——
2022-07-20$1.68$1.77438,500——
2022-07-19$1.59$1.68314,100——
2022-07-18$1.59$1.68201,700——
2022-07-15$1.64$1.73226,600——
2022-07-14$1.57$1.66285,900——
2022-07-13$1.62$1.71176,000——
2022-07-12$1.62$1.71239,000——
2022-07-11$1.57$1.66763,200——
2022-07-08$1.72$1.82821,400——
2022-07-07$1.64$1.73543,300——
2022-07-06$1.67$1.76703,400——
2022-07-05$1.69$1.781,139,100——
2022-07-01$1.57$1.66597,200——
2022-06-30$1.58$1.67785,100——
2022-06-29$1.61$1.701,909,500——
2022-06-28$1.43$1.51841,800——
2022-06-27$1.48$1.562,043,600——
2022-06-24$1.37$1.4515,574,200——
2022-06-23$1.35$1.431,261,100——
2022-06-22$1.44$1.521,211,200——
2022-06-21$1.41$1.491,029,300——
2022-06-17$1.36$1.44981,500——
2022-06-16$1.38$1.461,251,800——
2022-06-15$1.30$1.37775,300——
2022-06-14$1.25$1.32791,500——
2022-06-13$1.30$1.37682,900——
2022-06-10$1.40$1.48560,000——
2022-06-09$1.53$1.62769,100——
2022-06-08$1.49$1.57622,100——
2022-06-07$1.50$1.581,519,300——
2022-06-06$1.41$1.491,220,500——
2022-06-03$1.40$1.48660,900——
2022-06-02$1.31$1.38536,900——
2022-06-01$1.23$1.30558,400——
2022-05-31$1.25$1.32412,600——
2022-05-27$1.31$1.38350,400——
2022-05-26$1.25$1.32421,700——
2022-05-25$1.22$1.29377,300——
2022-05-24$1.25$1.32580,400——
2022-05-23$1.25$1.32394,700——
2022-05-20$1.25$1.32429,900——
2022-05-19$1.24$1.31640,700——
2022-05-18$1.20$1.27770,500——
2022-05-17$1.21$1.28377,300——
2022-05-16$1.15$1.21651,000——
2022-05-13$1.12$1.181,028,300——
2022-05-12$1.18$1.25729,400——
2022-05-11$1.19$1.26771,700——
2022-05-10$1.29$1.36937,700——
2022-05-09$1.20$1.271,240,600——
2022-05-06$1.15$1.21765,100——
2022-05-05$1.19$1.26602,300——
2022-05-04$1.30$1.37704,200——
2022-05-03$1.29$1.36769,800——
2022-05-02$1.20$1.27701,100——
2022-04-29$1.22$1.29322,400——
2022-04-28$1.23$1.30741,600——
2022-04-27$1.26$1.33504,600——
2022-04-26$1.29$1.361,182,300——
2022-04-25$1.32$1.391,322,200——
2022-04-22$1.18$1.25584,400——
2022-04-21$1.18$1.25776,700——
2022-04-20$1.27$1.34714,300——
2022-04-19$1.27$1.34662,700——
2022-04-18$1.25$1.32939,800——
2022-04-14$1.26$1.33588,900——
2022-04-13$1.32$1.39510,900——
2022-04-12$1.25$1.32631,700——
2022-04-11$1.31$1.38650,000——
2022-04-08$1.37$1.45596,500——
2022-04-07$1.41$1.49568,400——
2022-04-06$1.44$1.52606,400——
2022-04-05$1.55$1.64645,700——
2022-04-04$1.57$1.66575,800——
2022-04-01$1.59$1.68534,400——
2022-03-31$1.54$1.63794,500——
2022-03-30$1.50$1.58835,000——
2022-03-29$1.51$1.59750,600——
2022-03-28$1.48$1.561,350,000——
2022-03-25$1.48$1.561,241,900——
2022-03-24$1.44$1.52734,400——
2022-03-23$1.38$1.46769,700——
2022-03-22$1.38$1.46397,300——
2022-03-21$1.36$1.44564,500——
2022-03-18$1.41$1.49893,300——
2022-03-17$1.36$1.44243,700——
2022-03-16$1.26$1.33548,100——
2022-03-15$1.21$1.28598,800——
2022-03-14$1.26$1.33558,400——
2022-03-11$1.34$1.41684,800——
2022-03-10$1.40$1.48360,100——
2022-03-09$1.42$1.50445,600——
2022-03-08$1.31$1.38598,600——
2022-03-07$1.28$1.35689,500——
2022-03-04$1.26$1.33569,800——
2022-03-03$1.31$1.38288,800——
2022-03-02$1.35$1.43314,400——
2022-03-01$1.37$1.45364,500——
2022-02-28$1.41$1.49731,200——
2022-02-25$1.44$1.52400,900——
2022-02-24$1.43$1.51979,300——
2022-02-23$1.34$1.41670,600——
2022-02-22$1.41$1.49613,300——
2022-02-18$1.46$1.54458,200——
2022-02-17$1.51$1.59470,300——
2022-02-16$1.57$1.66288,100——
2022-02-15$1.57$1.66505,600——
2022-02-14$1.50$1.58485,500——
2022-02-11$1.50$1.58571,000——
2022-02-10$1.51$1.59758,300——
2022-02-09$1.54$1.63470,000——
2022-02-08$1.45$1.53343,700——
2022-02-07$1.48$1.56385,500——
2022-02-04$1.46$1.54600,900——
2022-02-03$1.42$1.50775,300——
2022-02-02$1.51$1.59552,900——
2022-02-01$1.56$1.65438,200——
2022-01-31$1.58$1.67739,600——
2022-01-28$1.51$1.59957,800——
2022-01-27$1.45$1.53780,700——
2022-01-26$1.51$1.59605,300——
2022-01-25$1.62$1.711,467,800——
2022-01-24$1.66$1.751,994,800——
2022-01-21$1.57$1.661,136,900——
2022-01-20$1.65$1.741,278,800——
2022-01-19$1.70$1.791,154,300——
2022-01-18$1.78$1.88766,000——
2022-01-14$1.89$2.001,035,100——
2022-01-13$1.84$1.94884,500——
2022-01-12$1.88$1.981,134,300——
2022-01-11$2.02$2.131,591,400——
2022-01-10$2.00$2.111,011,300——
2022-01-07$1.98$2.09710,300——
2022-01-06$2.06$2.17779,500——
2022-01-05$2.07$2.191,257,300——
2022-01-04$2.27$2.401,706,600——
2022-01-03$2.48$2.62781,100——