5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
+26.95%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-46.15%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.18 | $5.30 (2.32%) | $5.30 | $4.96 | 48,039 | $134.10 M |
| 03/11/2025 | $4.66 | $5.09 (9.23%) | $5.11 | $4.65 | 34,894 | $134.89 M |
| 03/10/2025 | $5.31 | $4.66 (-12.24%) | $5.31 | $4.60 | 31,227 | $123.50 M |
| 03/07/2025 | $5.68 | $5.36 (-5.63%) | $5.68 | $5.31 | 71,700 | $142.05 M |
| 03/06/2025 | $5.65 | $5.66 (0.18%) | $5.67 | $5.50 | 59,330 | $150.00 M |
| 03/05/2025 | $5.80 | $5.75 (-0.86%) | $5.83 | $5.68 | 8,200 | $152.38 M |
| 03/04/2025 | $5.60 | $5.70 (1.79%) | $5.78 | $5.50 | 40,600 | $151.06 M |
| 03/03/2025 | $5.74 | $5.65 (-1.57%) | $5.76 | $5.55 | 30,707 | $149.73 M |
| 02/28/2025 | $5.65 | $5.76 (1.95%) | $5.79 | $5.50 | 54,200 | $152.65 M |
| 02/27/2025 | $5.27 | $5.67 (7.59%) | $5.80 | $5.27 | 27,300 | $150.26 M |
| 02/26/2025 | $5.62 | $5.55 (-1.25%) | $5.62 | $5.44 | 19,800 | $147.08 M |
| 02/25/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.13 | 101,800 | $146.29 M |
| 02/24/2025 | $5.85 | $5.51 (-5.81%) | $5.85 | $5.50 | 42,043 | $146.02 M |
| 02/21/2025 | $5.78 | $5.77 (-0.17%) | $5.85 | $5.53 | 74,043 | $152.91 M |
| 02/20/2025 | $5.80 | $5.72 (-1.38%) | $5.80 | $5.64 | 31,500 | $151.59 M |
| 02/19/2025 | $5.67 | $5.72 (0.88%) | $5.82 | $5.66 | 24,127 | $151.59 M |
| 02/18/2025 | $5.58 | $5.69 (1.97%) | $5.79 | $5.53 | 41,800 | $150.79 M |
| 02/14/2025 | $5.53 | $5.65 (2.17%) | $5.76 | $5.53 | 19,318 | $149.73 M |
| 02/13/2025 | $5.61 | $5.53 (-1.43%) | $5.68 | $5.52 | 11,929 | $146.55 M |
| 02/12/2025 | $5.50 | $5.61 (2%) | $5.70 | $5.40 | 38,815 | $148.67 M |
| 02/11/2025 | $5.61 | $5.59 (-0.36%) | $5.66 | $5.48 | 38,815 | $148.14 M |
| 02/10/2025 | $5.57 | $5.58 (0.18%) | $5.67 | $5.50 | 22,161 | $147.88 M |
| 02/07/2025 | $5.41 | $5.57 (2.96%) | $5.65 | $5.36 | 85,212 | $147.61 M |
| 02/06/2025 | $5.32 | $5.38 (1.13%) | $5.45 | $5.22 | 18,616 | $142.58 M |
| 02/05/2025 | $5.36 | $5.33 (-0.56%) | $5.65 | $5.11 | 24,843 | $141.25 M |
| 02/04/2025 | $5.48 | $5.35 (-2.37%) | $5.48 | $5.27 | 39,606 | $141.78 M |
| 02/03/2025 | $5.32 | $5.33 (0.19%) | $5.41 | $5.20 | 48,000 | $141.25 M |
| 01/31/2025 | $5.12 | $5.11 (-0.2%) | $5.32 | $5.11 | 61,366 | $135.42 M |
| 01/30/2025 | $5.15 | $5.11 (-0.78%) | $5.33 | $5.03 | 70,016 | $135.42 M |
| 01/29/2025 | $5.08 | $4.89 (-3.74%) | $5.08 | $4.80 | 20,900 | $129.59 M |
| 01/28/2025 | $5.18 | $4.97 (-4.05%) | $5.35 | $4.94 | 43,500 | $131.71 M |
| 01/27/2025 | $4.99 | $5.30 (6.21%) | $5.70 | $4.90 | 88,201 | $140.46 M |
| 01/24/2025 | $5.16 | $5.18 (0.39%) | $5.23 | $5.01 | 14,302 | $137.28 M |
| 01/23/2025 | $5.15 | $5.16 (0.19%) | $5.25 | $4.91 | 20,700 | $136.75 M |
| 01/22/2025 | $5.15 | $4.90 (-4.85%) | $5.15 | $4.90 | 11,600 | $129.86 M |
| 01/21/2025 | $4.96 | $4.86 (-2.02%) | $5.01 | $4.78 | 14,700 | $128.80 M |
| 01/17/2025 | $4.95 | $4.93 (-0.4%) | $4.97 | $4.65 | 6,900 | $130.65 M |
| 01/16/2025 | $4.89 | $4.83 (-1.23%) | $4.89 | $4.53 | 12,000 | $128.00 M |
| 01/15/2025 | $4.92 | $4.80 (-2.44%) | $4.92 | $4.62 | 5,200 | $127.21 M |
| 01/14/2025 | $4.83 | $4.69 (-2.9%) | $4.91 | $4.62 | 11,146 | $124.29 M |
| 01/13/2025 | $4.83 | $4.90 (1.45%) | $5.16 | $4.83 | 26,400 | $129.86 M |
| 01/10/2025 | $4.87 | $5.16 (5.95%) | $5.32 | $4.87 | 41,905 | $136.75 M |
| 01/08/2025 | $5.19 | $4.78 (-7.9%) | $5.19 | $4.72 | 27,600 | $126.68 M |
| 01/07/2025 | $5.02 | $5.15 (2.59%) | $5.18 | $4.89 | 36,848 | $136.48 M |
| 01/06/2025 | $5.10 | $5.04 (-1.18%) | $5.14 | $4.99 | 12,400 | $133.57 M |
| 01/03/2025 | $5.00 | $5.02 (0.4%) | $5.14 | $5.00 | 22,000 | $133.04 M |
| 01/02/2025 | $4.96 | $4.98 (0.4%) | $5.18 | $4.96 | 15,000 | $131.98 M |
| 12/31/2024 | $5.10 | $5.01 (-1.76%) | $5.10 | $4.94 | 23,700 | $132.77 M |
| 12/30/2024 | $4.99 | $4.96 (-0.6%) | $5.04 | $4.85 | 53,146 | $131.45 M |
| 12/27/2024 | $4.90 | $4.84 (-1.22%) | $5.10 | $4.77 | 57,126 | $128.27 M |
| 12/26/2024 | $4.84 | $4.99 (3.1%) | $5.43 | $4.80 | 118,627 | $132.24 M |
| 12/24/2024 | $4.35 | $4.75 (9.2%) | $4.75 | $4.14 | 23,517 | $125.88 M |
| 12/23/2024 | $4.07 | $4.13 (1.47%) | $4.13 | $4.02 | 22,420 | $109.45 M |
| 12/20/2024 | $3.75 | $4.05 (8%) | $4.10 | $3.68 | 88,567 | $107.33 M |
| 12/19/2024 | $3.85 | $3.60 (-6.49%) | $3.95 | $3.60 | 40,022 | $95.41 M |
| 12/18/2024 | $3.94 | $3.76 (-4.57%) | $3.96 | $3.76 | 18,400 | $99.65 M |
| 12/17/2024 | $4.03 | $3.81 (-5.46%) | $4.03 | $3.76 | 16,137 | $100.97 M |
| 12/16/2024 | $4.16 | $3.88 (-6.73%) | $4.17 | $3.84 | 30,930 | $102.83 M |
| 12/13/2024 | $3.87 | $3.91 (1.03%) | $4.00 | $3.87 | 19,841 | $103.62 M |
| 12/12/2024 | $3.98 | $3.97 (-0.25%) | $4.04 | $3.75 | 34,500 | $105.21 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.
