5 DAY PERFORMANCE
-34.56%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
-17.20%
YEAR-TO-DATE PERFORMANCE
-7.78%
1 YEAR PERFORMANCE
+20.00%
TriSalus Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.71 | $6.91 (2.98%) | $7.09 | $6.69 | 131.65 K | $297.53 M |
| 12/08/2025 | $7.12 | $6.74 (-5.34%) | $7.12 | $6.67 | 84.73 K | $290.21 M |
| 12/05/2025 | $6.79 | $7.06 (3.98%) | $7.27 | $6.61 | 129.13 K | $303.99 M |
| 12/04/2025 | $6.41 | $6.70 (4.52%) | $6.87 | $6.41 | 95.50 K | $288.49 M |
| 12/03/2025 | $6.44 | $6.43 (-0.16%) | $6.81 | $6.06 | 207.88 K | $276.86 M |
| 12/02/2025 | $7.00 | $6.45 (-7.86%) | $7.00 | $6.27 | 190.22 K | $277.72 M |
| 12/01/2025 | $6.76 | $7.00 (3.55%) | $7.32 | $6.64 | 280.94 K | $301.40 M |
| 11/28/2025 | $6.56 | $6.87 (4.73%) | $6.91 | $6.56 | 176.52 K | $295.81 M |
| 11/26/2025 | $6.29 | $6.47 (2.86%) | $6.51 | $5.97 | 181.00 K | $278.58 M |
| 11/25/2025 | $5.61 | $6.29 (12.12%) | $6.40 | $5.41 | 254.10 K | $270.83 M |
| 11/24/2025 | $5.07 | $5.55 (9.47%) | $5.95 | $4.97 | 322.90 K | $238.97 M |
| 11/21/2025 | $4.80 | $5.07 (5.63%) | $5.10 | $4.71 | 104.38 K | $218.30 M |
| 11/20/2025 | $4.65 | $4.96 (6.67%) | $5.09 | $4.57 | 169.14 K | $213.57 M |
| 11/19/2025 | $4.58 | $4.58 (0%) | $4.69 | $4.50 | 68.40 K | $197.20 M |
| 11/18/2025 | $4.50 | $4.60 (2.22%) | $4.64 | $4.47 | 121.94 K | $198.07 M |
| 11/17/2025 | $4.53 | $4.48 (-1.1%) | $4.60 | $4.36 | 62.50 K | $192.90 M |
| 11/14/2025 | $4.09 | $4.56 (11.49%) | $4.88 | $3.79 | 146.82 K | $196.34 M |
| 11/13/2025 | $4.50 | $4.39 (-2.44%) | $4.53 | $4.00 | 200.50 K | $189.02 M |
| 11/12/2025 | $4.35 | $4.42 (1.61%) | $4.54 | $4.30 | 73.05 K | $190.31 M |
| 11/11/2025 | $4.06 | $4.34 (6.9%) | $4.39 | $4.01 | 64.00 K | $186.87 M |
| 11/10/2025 | $4.44 | $4.00 (-9.91%) | $4.50 | $3.99 | 203.02 K | $172.23 M |
| 11/07/2025 | $4.38 | $4.39 (0.23%) | $4.41 | $4.28 | 64.91 K | $144.43 M |
| 11/06/2025 | $4.41 | $4.39 (-0.45%) | $4.50 | $4.25 | 112.11 K | $144.43 M |
| 11/05/2025 | $4.65 | $4.45 (-4.3%) | $4.65 | $4.41 | 111.60 K | $146.40 M |
| 11/04/2025 | $4.76 | $4.70 (-1.26%) | $4.80 | $4.63 | 44.40 K | $154.63 M |
| 11/03/2025 | $4.75 | $4.71 (-0.84%) | $4.78 | $4.50 | 54.11 K | $154.96 M |
| 10/31/2025 | $4.62 | $4.74 (2.6%) | $4.81 | $4.58 | 37.93 K | $155.94 M |
| 10/30/2025 | $4.70 | $4.67 (-0.64%) | $4.76 | $4.57 | 51.70 K | $153.64 M |
| 10/29/2025 | $4.90 | $4.74 (-3.27%) | $4.95 | $4.71 | 85.31 K | $155.94 M |
| 10/28/2025 | $4.99 | $4.91 (-1.6%) | $5.10 | $4.89 | 80.14 K | $161.54 M |
| 10/27/2025 | $5.12 | $5.02 (-1.95%) | $5.19 | $4.96 | 77.05 K | $165.15 M |
| 10/24/2025 | $5.18 | $5.12 (-1.16%) | $5.18 | $5.09 | 97.32 K | $168.44 M |
| 10/23/2025 | $5.07 | $5.13 (1.18%) | $5.14 | $4.87 | 60.60 K | $168.77 M |
| 10/22/2025 | $5.14 | $5.12 (-0.39%) | $5.15 | $5.00 | 94.70 K | $168.44 M |
| 10/21/2025 | $5.27 | $5.14 (-2.47%) | $5.33 | $5.07 | 167.84 K | $169.10 M |
| 10/20/2025 | $5.06 | $5.28 (4.35%) | $5.32 | $5.01 | 161.01 K | $173.71 M |
| 10/17/2025 | $4.74 | $5.02 (5.91%) | $5.02 | $4.67 | 212.96 K | $165.15 M |
| 10/16/2025 | $4.55 | $4.75 (4.4%) | $4.75 | $4.39 | 157.40 K | $156.27 M |
| 10/15/2025 | $4.68 | $4.54 (-2.99%) | $4.70 | $4.51 | 146.10 K | $149.36 M |
| 10/14/2025 | $4.54 | $4.68 (3.08%) | $4.71 | $4.45 | 145.13 K | $153.97 M |
| 10/13/2025 | $4.33 | $4.59 (6%) | $4.59 | $4.19 | 158.10 K | $151.01 M |
| 10/10/2025 | $4.42 | $4.32 (-2.26%) | $4.46 | $4.21 | 146.61 K | $142.12 M |
| 10/09/2025 | $4.85 | $4.42 (-8.87%) | $4.85 | $4.35 | 263.74 K | $145.41 M |
| 10/08/2025 | $4.80 | $4.85 (1.04%) | $4.85 | $4.56 | 189.18 K | $159.56 M |
| 10/07/2025 | $4.64 | $4.78 (3.02%) | $4.80 | $4.57 | 181.42 K | $157.26 M |
| 10/06/2025 | $4.62 | $4.63 (0.22%) | $4.66 | $4.49 | 55.72 K | $152.32 M |
| 10/03/2025 | $4.57 | $4.62 (1.09%) | $4.70 | $4.43 | 95.70 K | $151.99 M |
| 10/02/2025 | $4.51 | $4.52 (0.22%) | $4.60 | $4.42 | 53.64 K | $148.70 M |
| 10/01/2025 | $4.63 | $4.56 (-1.51%) | $4.79 | $4.55 | 53.80 K | $150.02 M |
| 09/30/2025 | $4.65 | $4.65 (0%) | $4.70 | $4.58 | 60.43 K | $152.98 M |
| 09/29/2025 | $4.64 | $4.67 (0.65%) | $4.72 | $4.13 | 52.57 K | $153.64 M |
| 09/26/2025 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.62 | 27.76 K | $154.63 M |
| 09/25/2025 | $4.80 | $4.76 (-0.83%) | $4.89 | $4.71 | 39.60 K | $156.60 M |
| 09/24/2025 | $4.85 | $4.84 (-0.21%) | $5.00 | $4.76 | 82.40 K | $159.23 M |
| 09/23/2025 | $4.89 | $4.87 (-0.41%) | $4.97 | $4.76 | 152.12 K | $160.22 M |
| 09/22/2025 | $4.84 | $4.88 (0.83%) | $4.99 | $4.71 | 138.50 K | $160.55 M |
| 09/19/2025 | $4.92 | $4.90 (-0.41%) | $5.04 | $4.80 | 871.20 K | $161.21 M |
| 09/18/2025 | $4.71 | $4.92 (4.46%) | $5.04 | $4.71 | 134.60 K | $161.86 M |
| 09/17/2025 | $4.73 | $4.80 (1.48%) | $4.83 | $4.65 | 124.50 K | $157.92 M |
| 09/16/2025 | $4.58 | $4.73 (3.28%) | $4.77 | $4.50 | 76.01 K | $155.61 M |
| 09/15/2025 | $4.42 | $4.60 (4.07%) | $4.93 | $4.42 | 51.84 K | $151.34 M |
| 09/12/2025 | $4.64 | $4.43 (-4.53%) | $4.72 | $4.41 | 117.30 K | $145.74 M |
| 09/11/2025 | $4.74 | $4.68 (-1.27%) | $4.80 | $4.59 | 75.03 K | $153.97 M |
| 09/10/2025 | $4.90 | $4.73 (-3.47%) | $4.92 | $4.71 | 77.70 K | $155.61 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.
