Daily trading records

TriSalus Life Sciences Historical Stock Prices by Trading Day

Direct answer

Review 48 recent trading days for TriSalus Life Sciences.

The verified trading-day record runs from May 27, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free TriSalus Life Sciences email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review TriSalus Life Sciences's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.75%

From the August 31, 2026 close of $0.87 to $0.82 on September 18, 2026.

20-session performance

-6.82%

From the July 28, 2026 close of $0.88 to $0.82 on September 18, 2026.

TriSalus Life Sciences Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.82$0.82$0.82$0.82685+$0.01 (+1.23%)
$0.81$0.81$0.81$0.81324+$0.01 (+1.25%)
$0.80$0.80$0.80$0.80916-$0.09 (-10.11%)
$0.68$0.89$0.68$0.89300-$0.06 (-6.32%)
$0.95$0.95$0.95$0.95117+$0.08 (+9.20%)
$0.87$0.87$0.87$0.87384-$0.03 (-3.33%)
$1.12$1.13$0.855$0.904,530-$0.24 (-21.05%)
$1.00$1.14$1.00$1.1410,891+$0.58 (+103.57%)
$0.56$0.56$0.56$0.56220-$0.45 (-44.55%)
$1.01$1.01$1.01$1.01130-$0.24 (-19.20%)
$1.10$1.25$0.84$1.252,708+$0.05 (+4.17%)
$1.10$1.20$1.10$1.202,020-$0.06 (-4.76%)
$1.26$1.26$1.26$1.261,053-$0.40 (-24.10%)
$0.865$1.66$0.865$1.6614,028+$0.76 (+84.44%)
$0.855$0.90$0.855$0.9012,116+$0.035 (+4.05%)
$0.865$0.865$0.85$0.865542+$0.025 (+2.98%)
$0.88$0.88$0.80$0.84356+$0.07 (+9.09%)
$0.825$0.88$0.69$0.7725,757-$0.0001 (-0.01%)
$0.88$0.88$0.7701$0.7701200-$0.0088 (-1.13%)
$0.85$0.85$0.7789$0.7789853-$0.1011 (-11.49%)
$0.88$0.88$0.88$0.881,200+$0.09 (+11.39%)
$0.79$0.79$0.79$0.79186-$0.09 (-10.23%)
$0.80$0.88$0.71$0.8811,952+$0.03 (+3.53%)
$0.83$0.85$0.83$0.85739+$0.01 (+1.19%)
$0.7829$0.8499$0.7015$0.841,308+$0.0482 (+6.09%)
$0.705$0.7918$0.705$0.7918700-$0.0683 (-7.94%)
$0.7729$0.8601$0.7729$0.8601400+$0.0506 (+6.25%)
$0.80$0.8095$0.715$0.80954,038+$0.0095 (+1.19%)
$0.75$0.8041$0.75$0.801,712-$0.07 (-8.05%)
$0.66$0.87$0.66$0.8730,901-$0.0098 (-1.11%)
$0.78$1.20$0.78$0.87989,780-$0.0302 (-3.32%)
$0.84$1.25$0.5802$0.916,073+$0.11 (+13.75%)
$0.80$0.80$0.80$0.802,825-$0.0144 (-1.77%)
$0.80$0.82$0.80$0.81444,954+$0.0144 (+1.80%)
$0.80$0.80$0.80$0.801,854-$0.0499 (-5.87%)
$0.80$0.85$0.73$0.84996,071+$0.0314 (+3.84%)
$0.825$0.825$0.80$0.81852,504-$0.0315 (-3.71%)
$0.85$0.85$0.85$0.852,000+$0.20 (+30.77%)
$0.65$0.65$0.65$0.652,983$0.00 (0.00%)
$0.65$0.65$0.65$0.652,846+$0.0079 (+1.23%)
$0.67$0.75$0.6367$0.642154,167-$0.1079 (-14.39%)
$0.65$0.75$0.65$0.75988+$0.23 (+44.23%)
$0.475$0.52$0.475$0.523,250-$0.0855 (-14.12%)
$0.5849$0.75$0.5849$0.60555,088+$0.0506 (+9.12%)
$0.5651$0.7785$0.47$0.554919,296-$0.1132 (-16.94%)
$0.613$0.6681$0.613$0.6681479-$0.0519 (-7.21%)
$0.72$0.72$0.72$0.72100-$0.06 (-7.69%)
$0.6576$0.78$0.4551$0.783,015No prior close

Verified data

Trading days shown
48
Coverage start
May 27, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the TriSalus Life Sciences company profile.Review TriSalus Life Sciences valuation and profitability metrics.

Read the frequently asked questions.

What is TriSalus Life Sciences's latest verified closing price?

TriSalus Life Sciences closed at $0.82 on September 18, 2026.

What period does TriSalus Life Sciences's price history cover?

The page shows 48 verified sessions from May 27, 2026 through September 18, 2026.

What data is included in TriSalus Life Sciences's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does TriSalus Life Sciences's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for TriSalus Life Sciences's daily prices?

Daily aggregate prices are provided by Polygon.