5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
+13.24%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-5.71%
TriSalus Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.92 | 161.23 K | $294.37 M |
| 09/18/2026 | $4.91 | $5.10 (3.87%) | $5.11 | $4.83 | 606.96 K | $297.31 M |
| 09/17/2026 | $5.03 | $4.90 (-2.58%) | $5.05 | $4.86 | 114.31 K | $285.65 M |
| 09/16/2026 | $4.82 | $4.93 (2.28%) | $4.95 | $4.47 | 156.51 K | $287.40 M |
| 09/15/2026 | $4.76 | $4.78 (0.42%) | $4.79 | $4.53 | 162.50 K | $278.66 M |
| 09/14/2026 | $4.63 | $4.77 (3.02%) | $4.85 | $4.58 | 101.31 K | $278.08 M |
| 09/11/2026 | $4.79 | $4.67 (-2.51%) | $4.86 | $4.59 | 100.30 K | $272.25 M |
| 09/10/2026 | $4.71 | $4.70 (-0.21%) | $4.80 | $4.65 | 68.50 K | $273.99 M |
| 09/09/2026 | $4.90 | $4.76 (-2.86%) | $4.91 | $4.68 | 119.35 K | $277.49 M |
| 09/08/2026 | $4.94 | $4.73 (-4.25%) | $4.99 | $4.48 | 129.30 K | $275.74 M |
| 09/04/2026 | $4.92 | $5.00 (1.63%) | $5.13 | $4.92 | 86.90 K | $291.48 M |
| 09/03/2026 | $5.24 | $4.98 (-4.96%) | $5.37 | $4.92 | 70.24 K | $290.32 M |
| 09/02/2026 | $5.18 | $5.14 (-0.77%) | $5.37 | $5.02 | 250.64 K | $299.65 M |
| 09/01/2026 | $4.96 | $5.17 (4.23%) | $5.23 | $4.93 | 82.57 K | $301.39 M |
| 08/31/2026 | $4.85 | $4.95 (2.06%) | $5.03 | $4.81 | 72.70 K | $288.57 M |
| 08/28/2026 | $4.94 | $4.83 (-2.23%) | $5.24 | $4.70 | 80.00 K | $281.57 M |
| 08/27/2026 | $4.90 | $4.93 (0.61%) | $5.11 | $4.72 | 74.62 K | $287.40 M |
| 08/26/2026 | $5.04 | $4.93 (-2.18%) | $5.04 | $4.82 | 92.31 K | $287.40 M |
| 08/25/2026 | $5.10 | $5.03 (-1.37%) | $5.26 | $4.97 | 174.80 K | $293.23 M |
| 08/24/2026 | $5.30 | $5.11 (-3.58%) | $5.30 | $5.03 | 86.91 K | $297.90 M |
| 08/21/2026 | $5.21 | $5.27 (1.15%) | $5.35 | $5.18 | 98.70 K | $307.22 M |
| 08/20/2026 | $5.43 | $5.23 (-3.68%) | $5.43 | $5.22 | 75.00 K | $304.89 M |
| 08/19/2026 | $5.47 | $5.49 (0.37%) | $5.57 | $5.36 | 178.25 K | $320.05 M |
| 08/18/2026 | $5.20 | $5.40 (3.85%) | $5.51 | $5.19 | 118.94 K | $314.80 M |
| 08/17/2026 | $5.23 | $5.27 (0.76%) | $5.45 | $5.18 | 93.70 K | $307.22 M |
| 08/14/2026 | $5.59 | $5.27 (-5.72%) | $5.64 | $5.24 | 113.80 K | $307.22 M |
| 08/13/2026 | $5.74 | $5.63 (-1.92%) | $5.91 | $5.57 | 268.10 K | $328.21 M |
| 08/12/2026 | $5.74 | $5.71 (-0.52%) | $5.82 | $5.52 | 141.10 K | $332.87 M |
| 08/11/2026 | $5.53 | $5.74 (3.8%) | $5.85 | $5.42 | 252.20 K | $334.62 M |
| 08/10/2026 | $5.49 | $5.58 (1.64%) | $5.65 | $5.23 | 285.70 K | $325.30 M |
| 08/07/2026 | $4.94 | $5.61 (13.56%) | $5.76 | $4.67 | 700.85 K | $327.04 M |
| 08/06/2026 | $4.67 | $4.87 (4.28%) | $4.93 | $4.62 | 203.82 K | $283.90 M |
| 08/05/2026 | $4.76 | $4.62 (-2.94%) | $4.78 | $4.44 | 290.22 K | $269.33 M |
| 08/04/2026 | $4.78 | $4.74 (-0.84%) | $4.89 | $4.61 | 357.50 K | $276.33 M |
| 08/03/2026 | $4.51 | $4.75 (5.32%) | $4.79 | $4.44 | 135.20 K | $276.91 M |
| 07/31/2026 | $4.55 | $4.54 (-0.22%) | $4.59 | $4.38 | 190.52 K | $233.99 M |
| 07/30/2026 | $4.38 | $4.56 (4.11%) | $4.58 | $4.29 | 113.13 K | $235.02 M |
| 07/29/2026 | $4.34 | $4.38 (0.92%) | $4.50 | $4.30 | 143.00 K | $225.74 M |
| 07/28/2026 | $4.35 | $4.33 (-0.46%) | $4.40 | $4.21 | 137.43 K | $223.17 M |
| 07/27/2026 | $4.26 | $4.32 (1.41%) | $4.41 | $4.12 | 94.41 K | $222.65 M |
| 07/24/2026 | $4.30 | $4.22 (-1.86%) | $4.32 | $4.00 | 189.80 K | $217.50 M |
| 07/23/2026 | $4.12 | $4.27 (3.64%) | $4.30 | $4.01 | 262.04 K | $220.07 M |
| 07/22/2026 | $4.34 | $4.24 (-2.3%) | $4.38 | $4.09 | 248.42 K | $218.53 M |
| 07/21/2026 | $4.33 | $4.34 (0.23%) | $4.38 | $4.23 | 201.82 K | $223.68 M |
| 07/20/2026 | $4.31 | $4.31 (0%) | $4.36 | $4.15 | 137.60 K | $222.14 M |
| 07/17/2026 | $4.30 | $4.29 (-0.23%) | $4.41 | $4.22 | 145.72 K | $221.11 M |
| 07/16/2026 | $4.11 | $4.36 (6.08%) | $4.37 | $4.07 | 203.73 K | $224.71 M |
| 07/15/2026 | $4.05 | $4.10 (1.23%) | $4.16 | $3.99 | 165.90 K | $211.31 M |
| 07/14/2026 | $4.25 | $4.04 (-4.94%) | $4.37 | $4.00 | 265.65 K | $208.22 M |
| 07/13/2026 | $4.14 | $4.23 (2.17%) | $4.26 | $3.90 | 194.29 K | $218.01 M |
| 07/10/2026 | $3.89 | $4.14 (6.43%) | $4.23 | $3.79 | 234.85 K | $213.37 M |
| 07/09/2026 | $3.71 | $3.89 (4.85%) | $3.95 | $3.71 | 343.04 K | $200.49 M |
| 07/08/2026 | $4.05 | $3.68 (-9.14%) | $4.06 | $3.67 | 594.70 K | $189.67 M |
| 07/07/2026 | $4.32 | $4.07 (-5.79%) | $4.40 | $4.01 | 334.63 K | $209.77 M |
| 07/06/2026 | $4.69 | $4.31 (-8.1%) | $4.70 | $4.27 | 246.20 K | $222.14 M |
| 07/02/2026 | $4.51 | $4.69 (3.99%) | $4.70 | $4.39 | 221.00 K | $241.72 M |
| 07/01/2026 | $4.52 | $4.46 (-1.33%) | $4.62 | $4.34 | 203.70 K | $229.87 M |
| 06/30/2026 | $4.76 | $4.55 (-4.41%) | $4.76 | $4.49 | 186.13 K | $234.51 M |
| 06/29/2026 | $4.73 | $4.74 (0.21%) | $4.85 | $4.59 | 290.50 K | $244.30 M |
| 06/26/2026 | $4.38 | $4.73 (7.99%) | $4.88 | $4.38 | 3.31 M | $243.78 M |
| 06/25/2026 | $4.19 | $4.37 (4.3%) | $4.57 | $4.16 | 679.80 K | $225.23 M |
| 06/24/2026 | $4.07 | $4.16 (2.21%) | $4.33 | $4.05 | 247.10 K | $214.41 M |
| 06/23/2026 | $4.19 | $4.03 (-3.82%) | $4.37 | $4.00 | 223.90 K | $207.70 M |
| 06/22/2026 | $4.10 | $4.20 (2.44%) | $4.23 | $3.95 | 229.14 K | $216.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
