5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+13.24%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
-10.12%
TriSalus Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.61 | $4.57 (-0.87%) | $4.64 | $4.53 | 25.20 K | $212.21 M |
| 05/05/2026 | $4.48 | $4.61 (2.9%) | $4.64 | $4.48 | 77.60 K | $215.95 M |
| 05/04/2026 | $4.36 | $4.45 (2.06%) | $4.55 | $4.35 | 106.92 K | $208.46 M |
| 05/01/2026 | $4.41 | $4.39 (-0.45%) | $4.41 | $4.30 | 61.80 K | $205.65 M |
| 04/30/2026 | $4.31 | $4.32 (0.23%) | $4.40 | $4.27 | 140.70 K | $202.37 M |
| 04/29/2026 | $4.45 | $4.26 (-4.27%) | $4.50 | $4.25 | 100.90 K | $199.56 M |
| 04/28/2026 | $4.49 | $4.49 (0%) | $4.61 | $4.37 | 116.50 K | $210.33 M |
| 04/27/2026 | $4.63 | $4.50 (-2.81%) | $4.72 | $4.50 | 117.67 K | $210.80 M |
| 04/24/2026 | $4.62 | $4.64 (0.43%) | $4.64 | $4.50 | 50.00 K | $217.36 M |
| 04/23/2026 | $4.60 | $4.63 (0.65%) | $4.85 | $4.57 | 79.00 K | $216.89 M |
| 04/22/2026 | $4.50 | $4.60 (2.22%) | $4.65 | $4.49 | 109.12 K | $215.49 M |
| 04/21/2026 | $4.62 | $4.53 (-1.95%) | $4.64 | $4.44 | 124.90 K | $212.21 M |
| 04/20/2026 | $4.65 | $4.60 (-1.08%) | $4.68 | $4.53 | 103.14 K | $215.49 M |
| 04/17/2026 | $4.55 | $4.65 (2.2%) | $4.77 | $4.47 | 224.37 K | $217.83 M |
| 04/16/2026 | $4.48 | $4.49 (0.22%) | $4.55 | $4.44 | 153.90 K | $210.33 M |
| 04/15/2026 | $4.39 | $4.49 (2.28%) | $4.50 | $4.33 | 163.38 K | $210.33 M |
| 04/14/2026 | $4.37 | $4.40 (0.69%) | $4.48 | $4.23 | 131.00 K | $206.12 M |
| 04/13/2026 | $4.22 | $4.35 (3.08%) | $4.58 | $4.06 | 181.20 K | $203.77 M |
| 04/10/2026 | $4.20 | $4.22 (0.48%) | $4.43 | $4.18 | 146.05 K | $197.68 M |
| 04/09/2026 | $4.11 | $4.23 (2.92%) | $4.27 | $4.04 | 98.10 K | $198.15 M |
| 04/08/2026 | $4.13 | $4.14 (0.24%) | $4.21 | $4.00 | 144.60 K | $193.94 M |
| 04/07/2026 | $3.98 | $3.96 (-0.5%) | $4.01 | $3.62 | 289.80 K | $185.50 M |
| 04/06/2026 | $4.21 | $4.08 (-3.09%) | $4.22 | $4.07 | 175.54 K | $191.13 M |
| 04/02/2026 | $4.23 | $4.24 (0.24%) | $4.26 | $4.09 | 67.60 K | $198.62 M |
| 04/01/2026 | $4.01 | $4.18 (4.24%) | $4.30 | $4.01 | 124.51 K | $195.81 M |
| 03/31/2026 | $3.75 | $4.00 (6.67%) | $4.02 | $3.73 | 185.24 K | $187.38 M |
| 03/30/2026 | $3.87 | $3.71 (-4.13%) | $3.91 | $3.61 | 257.30 K | $173.79 M |
| 03/27/2026 | $3.85 | $3.85 (0%) | $4.03 | $3.80 | 142.01 K | $180.35 M |
| 03/26/2026 | $4.00 | $3.92 (-2%) | $4.05 | $3.81 | 182.32 K | $183.63 M |
| 03/25/2026 | $3.95 | $4.01 (1.52%) | $4.09 | $3.91 | 153.90 K | $187.85 M |
| 03/24/2026 | $3.84 | $3.89 (1.3%) | $3.97 | $3.70 | 139.34 K | $182.23 M |
| 03/23/2026 | $3.99 | $3.92 (-1.75%) | $3.99 | $3.76 | 236.10 K | $183.63 M |
| 03/20/2026 | $3.87 | $3.93 (1.55%) | $3.93 | $3.75 | 396.30 K | $184.10 M |
| 03/19/2026 | $3.79 | $3.86 (1.85%) | $3.96 | $3.70 | 237.14 K | $180.82 M |
| 03/18/2026 | $4.03 | $3.85 (-4.47%) | $4.06 | $3.85 | 252.90 K | $180.35 M |
| 03/17/2026 | $4.12 | $4.02 (-2.43%) | $4.38 | $4.00 | 123.50 K | $188.32 M |
| 03/16/2026 | $4.12 | $4.12 (0%) | $4.28 | $4.12 | 138.00 K | $193.00 M |
| 03/13/2026 | $4.13 | $4.08 (-1.21%) | $4.23 | $3.98 | 170.50 K | $191.13 M |
| 03/12/2026 | $4.07 | $4.10 (0.74%) | $4.20 | $4.04 | 164.27 K | $192.06 M |
| 03/11/2026 | $4.25 | $4.16 (-2.12%) | $4.43 | $4.14 | 170.12 K | $194.87 M |
| 03/10/2026 | $4.60 | $4.26 (-7.39%) | $4.65 | $4.26 | 178.40 K | $199.56 M |
| 03/09/2026 | $4.33 | $4.62 (6.7%) | $4.85 | $4.33 | 272.20 K | $216.42 M |
| 03/06/2026 | $4.70 | $4.47 (-4.89%) | $4.96 | $4.13 | 756.10 K | $209.40 M |
| 03/05/2026 | $4.94 | $4.77 (-3.44%) | $5.03 | $4.76 | 248.30 K | $223.45 M |
| 03/04/2026 | $4.99 | $5.00 (0.2%) | $5.13 | $4.86 | 165.60 K | $234.22 M |
| 03/03/2026 | $4.91 | $4.94 (0.61%) | $5.06 | $4.81 | 240.71 K | $231.41 M |
| 03/02/2026 | $5.00 | $5.01 (0.2%) | $5.10 | $4.95 | 152.57 K | $234.69 M |
| 02/27/2026 | $5.31 | $5.06 (-4.71%) | $5.37 | $5.01 | 137.50 K | $217.87 M |
| 02/26/2026 | $5.58 | $5.38 (-3.58%) | $5.58 | $5.10 | 202.23 K | $231.65 M |
| 02/25/2026 | $5.36 | $5.42 (1.12%) | $5.54 | $5.15 | 99.99 K | $233.37 M |
| 02/24/2026 | $5.25 | $5.32 (1.33%) | $5.57 | $5.25 | 174.10 K | $229.07 M |
| 02/23/2026 | $5.47 | $4.99 (-8.78%) | $5.55 | $4.96 | 202.92 K | $214.86 M |
| 02/20/2026 | $4.91 | $5.45 (11%) | $5.50 | $4.91 | 1.31 M | $234.66 M |
| 02/19/2026 | $4.63 | $4.61 (-0.43%) | $4.84 | $4.50 | 58.30 K | $198.50 M |
| 02/18/2026 | $4.76 | $4.64 (-2.52%) | $4.95 | $4.62 | 87.90 K | $199.79 M |
| 02/17/2026 | $4.88 | $4.77 (-2.25%) | $4.98 | $4.75 | 45.50 K | $205.38 M |
| 02/13/2026 | $4.78 | $4.87 (1.88%) | $5.04 | $4.77 | 42.34 K | $209.69 M |
| 02/12/2026 | $4.87 | $4.77 (-2.05%) | $4.87 | $4.74 | 55.03 K | $205.38 M |
| 02/11/2026 | $4.59 | $4.80 (4.58%) | $4.86 | $4.43 | 76.86 K | $206.68 M |
| 02/10/2026 | $4.49 | $4.55 (1.34%) | $4.77 | $4.38 | 114.63 K | $195.91 M |
| 02/09/2026 | $4.68 | $4.52 (-3.42%) | $4.75 | $4.47 | 130.40 K | $194.62 M |
| 02/06/2026 | $4.74 | $4.75 (0.21%) | $4.88 | $4.61 | 131.20 K | $204.52 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.
