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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.09$1.151,001,900——
2023-12-28$1.15$1.21844,900——
2023-12-27$1.18$1.25349,700——
2023-12-26$1.12$1.18359,400——
2023-12-22$1.09$1.15634,000——
2023-12-21$1.08$1.14559,400——
2023-12-20$1.01$1.07696,800——
2023-12-19$0.98$1.03970,700——
2023-12-18$1.06$1.121,002,400——
2023-12-15$0.91$0.962,961,800——
2023-12-14$0.97$1.02678,000——
2023-12-13$0.97$1.02755,700——
2023-12-12$0.95$1.00387,000——
2023-12-11$0.98$1.03880,500——
2023-12-08$1.04$1.10536,000——
2023-12-07$1.07$1.13369,500——
2023-12-06$1.02$1.08439,000——
2023-12-05$1.00$1.06432,900——
2023-12-04$1.00$1.06321,600——
2023-12-01$0.99$1.05374,700——
2023-11-30$0.98$1.03284,200——
2023-11-29$1.01$1.07325,500——
2023-11-28$0.95$1.00560,600——
2023-11-27$0.97$1.02415,200——
2023-11-24$0.98$1.03145,600——
2023-11-22$1.00$1.06245,300——
2023-11-21$0.96$1.01357,800——
2023-11-20$1.07$1.13490,700——
2023-11-17$0.95$1.00468,700——
2023-11-16$0.95$1.00607,600——
2023-11-15$0.99$1.05472,700——
2023-11-14$1.01$1.07609,500——
2023-11-13$0.97$1.02951,000——
2023-11-10$1.04$1.10759,700——
2023-11-09$1.07$1.13317,400——
2023-11-08$1.10$1.16445,500——
2023-11-07$1.13$1.19234,700——
2023-11-06$1.08$1.14432,800——
2023-11-03$1.17$1.24409,800——
2023-11-02$1.13$1.19852,200——
2023-11-01$1.12$1.18281,000——
2023-10-31$1.14$1.20214,900——
2023-10-30$1.13$1.19405,600——
2023-10-27$1.13$1.19293,500——
2023-10-26$1.15$1.21426,200——
2023-10-25$1.13$1.19332,400——
2023-10-24$1.18$1.25177,800——
2023-10-23$1.16$1.22307,600——
2023-10-20$1.20$1.27248,700——
2023-10-19$1.18$1.25385,500——
2023-10-18$1.21$1.28540,200——
2023-10-17$1.25$1.32546,800——
2023-10-16$1.29$1.36371,900——
2023-10-13$1.29$1.36316,300——
2023-10-12$1.27$1.34465,200——
2023-10-11$1.28$1.35365,400——
2023-10-10$1.34$1.41676,500——
2023-10-09$1.29$1.36483,600——
2023-10-06$1.35$1.43788,300——
2023-10-05$1.32$1.39929,500——
2023-10-04$1.20$1.27485,400——
2023-10-03$1.11$1.17767,200——
2023-10-02$1.13$1.19452,200——
2023-09-29$1.18$1.25324,900——
2023-09-28$1.17$1.24343,000——
2023-09-27$1.19$1.26293,400——
2023-09-26$1.16$1.22344,100——
2023-09-25$1.18$1.25478,300——
2023-09-22$1.19$1.26579,800——
2023-09-21$1.27$1.34303,500——
2023-09-20$1.29$1.36142,400——
2023-09-19$1.29$1.36251,300——
2023-09-18$1.31$1.38403,300——
2023-09-15$1.34$1.412,879,400——
2023-09-14$1.31$1.38440,000——
2023-09-13$1.31$1.38364,900——
2023-09-12$1.32$1.39283,100——
2023-09-11$1.33$1.40390,600——
2023-09-08$1.36$1.44265,700——
2023-09-07$1.38$1.46354,000——
2023-09-06$1.35$1.43298,500——
2023-09-05$1.38$1.46430,500——
2023-09-01$1.34$1.41238,500——
2023-08-31$1.32$1.39346,800——
2023-08-30$1.35$1.43243,300——
2023-08-29$1.39$1.47258,500——
2023-08-28$1.36$1.44290,500——
2023-08-25$1.35$1.43280,700——
2023-08-24$1.35$1.43363,200——
2023-08-23$1.38$1.46247,300——
2023-08-22$1.36$1.44198,900——
2023-08-21$1.37$1.45210,600——
2023-08-18$1.41$1.49314,200——
2023-08-17$1.38$1.46470,300——
2023-08-16$1.39$1.471,250,200——
2023-08-15$1.46$1.54283,100——
2023-08-14$1.42$1.50281,500——
2023-08-11$1.44$1.52421,500——
2023-08-10$1.41$1.49410,400——
2023-08-09$1.44$1.52396,200——
2023-08-08$1.42$1.50299,400——
2023-08-07$1.39$1.47409,800——
2023-08-04$1.41$1.49257,500——
2023-08-03$1.41$1.49445,100——
2023-08-02$1.39$1.47274,100——
2023-08-01$1.42$1.50525,500——
2023-07-31$1.53$1.621,293,600——
2023-07-28$1.41$1.49331,500——
2023-07-27$1.39$1.47326,800——
2023-07-26$1.40$1.48274,200——
2023-07-25$1.36$1.44377,700——
2023-07-24$1.40$1.48516,900——
2023-07-21$1.42$1.50655,200——
2023-07-20$1.48$1.56589,900——
2023-07-19$1.43$1.51440,100——
2023-07-18$1.46$1.541,207,200——
2023-07-17$1.37$1.45340,800——
2023-07-14$1.34$1.41680,500——
2023-07-13$1.39$1.47385,900——
2023-07-12$1.39$1.47375,100——
2023-07-11$1.38$1.46274,900——
2023-07-10$1.40$1.48386,700——
2023-07-07$1.37$1.45376,500——
2023-07-06$1.36$1.44580,000——
2023-07-05$1.35$1.43591,900——
2023-07-03$1.41$1.49270,400——
2023-06-30$1.41$1.49507,800——
2023-06-29$1.40$1.48461,100——
2023-06-28$1.37$1.45540,800——
2023-06-27$1.37$1.45512,000——
2023-06-26$1.35$1.431,149,500——
2023-06-23$1.36$1.4417,430,300——
2023-06-22$1.48$1.56636,000——
2023-06-21$1.50$1.581,019,800——
2023-06-20$1.48$1.56762,400——
2023-06-16$1.41$1.49890,200——
2023-06-15$1.53$1.62922,700——
2023-06-14$1.44$1.52589,600——
2023-06-13$1.49$1.571,206,400——
2023-06-12$1.37$1.45380,900——
2023-06-09$1.38$1.46869,700——
2023-06-08$1.29$1.36930,400——
2023-06-07$1.35$1.43543,300——
2023-06-06$1.35$1.431,084,400——
2023-06-05$1.28$1.35291,000——
2023-06-02$1.32$1.39492,500——
2023-06-01$1.28$1.35356,600——
2023-05-31$1.26$1.33316,600——
2023-05-30$1.26$1.33419,000——
2023-05-26$1.29$1.36210,800——
2023-05-25$1.28$1.35356,900——
2023-05-24$1.32$1.39253,700——
2023-05-23$1.32$1.39309,200——
2023-05-22$1.35$1.43350,300——
2023-05-19$1.35$1.43420,400——
2023-05-18$1.34$1.41346,200——
2023-05-17$1.38$1.46209,200——
2023-05-16$1.36$1.44176,200——
2023-05-15$1.39$1.47356,300——
2023-05-12$1.38$1.46242,300——
2023-05-11$1.41$1.49136,900——
2023-05-10$1.43$1.51236,800——
2023-05-09$1.47$1.55230,000——
2023-05-08$1.49$1.57430,200——
2023-05-05$1.43$1.51248,200——
2023-05-04$1.40$1.48269,000——
2023-05-03$1.46$1.54781,600——
2023-05-02$1.36$1.44274,400——
2023-05-01$1.31$1.38353,700——
2023-04-28$1.36$1.44228,200——
2023-04-27$1.38$1.46169,400——
2023-04-26$1.35$1.43357,400——
2023-04-25$1.32$1.39343,700——
2023-04-24$1.38$1.46268,600——
2023-04-21$1.34$1.41431,000——
2023-04-20$1.41$1.49299,700——
2023-04-19$1.37$1.45336,800——
2023-04-18$1.39$1.47377,700——
2023-04-17$1.37$1.45477,200——
2023-04-14$1.41$1.49269,100——
2023-04-13$1.43$1.51448,000——
2023-04-12$1.40$1.48281,200——
2023-04-11$1.39$1.47438,400——
2023-04-10$1.40$1.48487,800——
2023-04-06$1.37$1.45270,700——
2023-04-05$1.38$1.46873,000——
2023-04-04$1.46$1.54250,400——
2023-04-03$1.52$1.60423,700——
2023-03-31$1.50$1.58421,000——
2023-03-30$1.43$1.51277,200——
2023-03-29$1.44$1.52309,600——
2023-03-28$1.37$1.45251,400——
2023-03-27$1.39$1.47217,100——
2023-03-24$1.46$1.54357,500——
2023-03-23$1.40$1.48212,500——
2023-03-22$1.37$1.45337,600——
2023-03-21$1.39$1.47295,600——
2023-03-20$1.38$1.46198,800——
2023-03-17$1.41$1.49339,100——
2023-03-16$1.39$1.47240,500——
2023-03-15$1.35$1.43348,700——
2023-03-14$1.39$1.47403,900——
2023-03-13$1.42$1.50409,400——
2023-03-10$1.43$1.51677,000——
2023-03-09$1.46$1.54527,600——
2023-03-08$1.46$1.54661,200——
2023-03-07$1.37$1.45207,100——
2023-03-06$1.38$1.46249,600——
2023-03-03$1.40$1.48249,100——
2023-03-02$1.39$1.47213,700——
2023-03-01$1.38$1.46309,600——
2023-02-28$1.35$1.43264,300——
2023-02-27$1.27$1.34176,800——
2023-02-24$1.22$1.29269,200——
2023-02-23$1.27$1.34193,400——
2023-02-22$1.27$1.34203,600——
2023-02-21$1.26$1.33440,500——
2023-02-17$1.38$1.46137,600——
2023-02-16$1.34$1.41482,600——
2023-02-15$1.39$1.47263,200——
2023-02-14$1.35$1.43178,400——
2023-02-13$1.36$1.44341,100——
2023-02-10$1.35$1.43430,700——
2023-02-09$1.40$1.48235,900——
2023-02-08$1.44$1.52296,500——
2023-02-07$1.44$1.521,081,500——
2023-02-06$1.43$1.51525,700——
2023-02-03$1.42$1.50330,000——
2023-02-02$1.40$1.48600,300——
2023-02-01$1.40$1.48346,500——
2023-01-31$1.46$1.54275,400——
2023-01-30$1.44$1.52223,000——
2023-01-27$1.40$1.48446,700——
2023-01-26$1.38$1.46400,600——
2023-01-25$1.50$1.58151,600——
2023-01-24$1.50$1.58122,400——
2023-01-23$1.47$1.55259,600——
2023-01-20$1.49$1.57198,000——
2023-01-19$1.44$1.52149,800——
2023-01-18$1.45$1.53293,100——
2023-01-17$1.53$1.62222,800——
2023-01-13$1.52$1.60317,500——
2023-01-12$1.51$1.59605,600——
2023-01-11$1.47$1.55565,000——
2023-01-10$1.42$1.50174,500——
2023-01-09$1.38$1.46314,500——
2023-01-06$1.32$1.39183,000——
2023-01-05$1.33$1.40828,000——
2023-01-04$1.20$1.27346,000——
2023-01-03$1.23$1.30324,300——