5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+13.51%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
-33.81%
1 YEAR PERFORMANCE
+25.89%
TriSalus Life Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.83 | $5.54 (14.7%) | $5.60 | $4.77 | 546.40 K | $324.42 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 |
| 06/18/2026 | $3.93 | $4.08 (3.82%) | $4.29 | $3.84 | 999.10 K | $210.28 M |
| 06/17/2026 | $4.13 | $3.89 (-5.81%) | $4.38 | $3.87 | 237.55 K | $200.49 M |
| 06/16/2026 | $4.22 | $4.16 (-1.42%) | $4.39 | $4.00 | 430.00 K | $214.41 M |
| 06/15/2026 | $3.87 | $4.20 (8.53%) | $4.46 | $3.77 | 656.17 K | $216.47 M |
| 06/12/2026 | $3.56 | $3.77 (5.9%) | $3.83 | $3.56 | 324.18 K | $194.30 M |
| 06/11/2026 | $3.61 | $3.64 (0.83%) | $3.76 | $3.47 | 353.05 K | $187.60 M |
| 06/10/2026 | $3.35 | $3.55 (5.97%) | $3.69 | $3.33 | 628.11 K | $182.97 M |
| 06/09/2026 | $3.20 | $3.34 (4.37%) | $3.40 | $3.15 | 171.04 K | $172.14 M |
| 06/08/2026 | $3.13 | $3.21 (2.56%) | $3.33 | $3.09 | 238.00 K | $165.44 M |
| 06/05/2026 | $3.29 | $3.17 (-3.65%) | $3.33 | $3.16 | 304.40 K | $163.38 M |
| 06/04/2026 | $3.20 | $3.30 (3.12%) | $3.44 | $3.05 | 272.29 K | $170.08 M |
| 06/03/2026 | $3.34 | $3.18 (-4.79%) | $3.35 | $3.14 | 201.60 K | $163.90 M |
| 06/02/2026 | $3.59 | $3.34 (-6.96%) | $3.66 | $3.32 | 188.36 K | $172.14 M |
| 06/01/2026 | $3.40 | $3.67 (7.94%) | $3.68 | $3.26 | 292.60 K | $189.15 M |
| 05/29/2026 | $3.25 | $3.41 (4.92%) | $3.43 | $3.15 | 337.19 K | $175.75 M |
| 05/28/2026 | $3.19 | $3.27 (2.51%) | $3.29 | $3.14 | 219.01 K | $168.53 M |
| 05/27/2026 | $3.21 | $3.19 (-0.62%) | $3.26 | $3.07 | 278.40 K | $164.41 M |
| 05/26/2026 | $3.29 | $3.22 (-2.13%) | $3.39 | $3.12 | 249.56 K | $165.96 M |
| 05/22/2026 | $3.46 | $3.26 (-5.78%) | $3.51 | $3.25 | 393.47 K | $168.02 M |
| 05/21/2026 | $3.18 | $3.45 (8.49%) | $3.55 | $3.13 | 581.00 K | $177.81 M |
| 05/20/2026 | $3.14 | $3.24 (3.18%) | $3.29 | $3.02 | 355.70 K | $166.99 M |
| 05/19/2026 | $3.27 | $3.15 (-3.67%) | $3.59 | $3.11 | 688.77 K | $162.35 M |
| 05/18/2026 | $2.67 | $3.03 (13.48%) | $3.06 | $2.64 | 789.35 K | $156.17 M |
| 05/15/2026 | $2.48 | $2.68 (8.06%) | $2.73 | $2.35 | 2.18 M | $138.13 M |
| 05/14/2026 | $2.71 | $2.52 (-7.01%) | $2.80 | $2.42 | 1.62 M | $129.88 M |
| 05/13/2026 | $3.60 | $2.67 (-25.83%) | $3.72 | $2.20 | 6.79 M | $137.61 M |
| 05/12/2026 | $4.60 | $4.56 (-0.87%) | $4.73 | $4.55 | 110.54 K | $235.02 M |
| 05/11/2026 | $4.45 | $4.54 (2.02%) | $4.71 | $4.45 | 77.62 K | $233.99 M |
| 05/08/2026 | $4.42 | $4.43 (0.23%) | $4.45 | $4.33 | 89.91 K | $228.32 M |
| 05/07/2026 | $4.56 | $4.46 (-2.19%) | $4.56 | $4.31 | 129.40 K | $229.87 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.
