MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCTX — Lineage Cell Therapeutics, Inc.
NYSE AmericanLineage Cell Therapeutics, Inc.
$0.93
-0.00(-0.31%)
- O
- 0.93
- H
- 0.96
- L
- 0.91
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.93
Period Return+97.32%
Period High$2.09
Period Low$0.42
Avg Daily Volume1.58M
Total Trading Days365
LCTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.93 | $0.96 | $0.91 | $0.93 | $-0.00 | -0.31% | 1,386,334 | $0.94 | $0.91 $0.96 |
| Oct 2, 2026 | $0.92 | $0.96 | $0.89 | $0.93 | +$0.03 | +2.89% | 1,249,311 | $0.92 | $0.89 $0.96 |
| Oct 1, 2026 | $0.96 | $0.97 | $0.88 | $0.90 | $-0.05 | -5.39% | 1,651,931 | $0.91 | $0.88 $0.97 |
| Sep 30, 2026 | $0.95 | $0.99 | $0.94 | $0.96 | +$0.01 | +0.87% | 1,267,891 | $0.96 | $0.94 $0.99 |
| Sep 29, 2026 | $0.98 | $0.99 | $0.92 | $0.95 | $-0.02 | -2.42% | 2,592,143 | $0.94 | $0.92 $0.99 |
| Sep 28, 2026 | $1.02 | $1.04 | $0.96 | $0.97 | $-0.06 | -5.73% | 1,574,174 | $0.99 | $0.96 $1.04 |
| Sep 25, 2026 | $0.95 | $1.04 | $0.94 | $1.03 | +$0.08 | +8.67% | 2,481,540 | $0.99 | $0.94 $1.04 |
| Sep 24, 2026 | $0.95 | $0.97 | $0.91 | $0.95 | $-0.01 | -0.93% | 2,439,912 | $0.93 | $0.91 $0.97 |
| Sep 23, 2026 | $1.02 | $1.04 | $0.96 | $0.96 | $-0.08 | -8.01% | 2,630,849 | $0.97 | $0.96 $1.04 |
| Sep 22, 2026 | $1.02 | $1.05 | $1.00 | $1.04 | +$0.03 | +2.97% | 847,526 | $1.03 | $1.00 $1.05 |
| Sep 21, 2026 | $1.03 | $1.05 | $1.01 | $1.01 | $-0.02 | -1.94% | 730,634 | $1.02 | $1.01 $1.05 |
| Sep 18, 2026 | $1.02 | $1.06 | $1.00 | $1.03 | +$0.00 | +0.00% | 3,209,250 | $1.03 | $1.00 $1.06 |
| Sep 17, 2026 | $1.10 | $1.10 | $1.03 | $1.03 | $-0.04 | -3.74% | 901,699 | $1.05 | $1.03 $1.10 |
| Sep 16, 2026 | $1.06 | $1.12 | $1.03 | $1.07 | +$0.01 | +0.94% | 1,639,486 | $1.07 | $1.03 $1.12 |
| Sep 15, 2026 | $1.06 | $1.07 | $1.02 | $1.06 | $-0.01 | -0.93% | 1,399,529 | $1.05 | $1.02 $1.07 |
| Sep 14, 2026 | $1.01 | $1.08 | $1.01 | $1.07 | +$0.06 | +5.94% | 1,837,980 | $1.06 | $1.01 $1.08 |
| Sep 11, 2026 | $1.02 | $1.03 | $1.00 | $1.01 | $-0.01 | -0.98% | 913,446 | $1.01 | $1.00 $1.03 |
| Sep 10, 2026 | $1.02 | $1.03 | $1.00 | $1.02 | $-0.01 | -0.97% | 1,197,740 | $1.01 | $1.00 $1.03 |
| Sep 9, 2026 | $1.11 | $1.12 | $1.03 | $1.03 | $-0.06 | -5.50% | 1,364,317 | $1.05 | $1.03 $1.12 |
| Sep 8, 2026 | $1.10 | $1.16 | $1.09 | $1.09 | +$0.01 | +0.93% | 1,312,123 | $1.11 | $1.09 $1.16 |
| Sep 4, 2026 | $1.09 | $1.11 | $1.08 | $1.08 | $-0.02 | -1.82% | 535,726 | $1.09 | $1.08 $1.11 |
| Sep 3, 2026 | $1.11 | $1.12 | $1.09 | $1.10 | $-0.01 | -0.90% | 917,014 | $1.10 | $1.09 $1.12 |
| Sep 2, 2026 | $1.08 | $1.14 | $1.08 | $1.11 | +$0.03 | +2.78% | 675,871 | $1.11 | $1.08 $1.14 |
| Sep 1, 2026 | $1.10 | $1.12 | $1.08 | $1.08 | $-0.02 | -1.82% | 905,661 | $1.09 | $1.08 $1.12 |
| Aug 31, 2026 | $1.11 | $1.13 | $1.10 | $1.10 | $-0.01 | -0.90% | 583,453 | $1.11 | $1.10 $1.13 |
| Aug 28, 2026 | $1.16 | $1.18 | $1.11 | $1.11 | $-0.05 | -4.31% | 587,284 | $1.12 | $1.11 $1.18 |
| Aug 27, 2026 | $1.11 | $1.19 | $1.10 | $1.16 | +$0.04 | +3.57% | 970,056 | $1.16 | $1.10 $1.19 |
| Aug 26, 2026 | $1.16 | $1.16 | $1.10 | $1.12 | $-0.01 | -0.88% | 807,688 | $1.12 | $1.10 $1.16 |
| Aug 25, 2026 | $1.08 | $1.13 | $1.08 | $1.13 | +$0.04 | +3.67% | 1,032,109 | $1.11 | $1.08 $1.13 |
| Aug 24, 2026 | $1.08 | $1.11 | $1.06 | $1.09 | +$0.01 | +0.93% | 607,681 | $1.08 | $1.06 $1.11 |