Lisata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	4.53	4.53	4.52	4.53	4.53	-0.40%	1,211
Feb 11, 2026	4.52	4.55	4.52	4.55	4.55	-0.22%	201
Feb 10, 2026	4.52	4.58	4.52	4.56	4.56	0.44%	68
Feb 9, 2026	4.54	4.54	4.54	4.54	4.54	-1.09%	7
Feb 6, 2026	4.60	4.74	4.59	4.59	4.59	-3.37%	192
Feb 5, 2026	4.75	4.75	4.65	4.75	4.75	0.79%	27
Feb 4, 2026	4.48	4.73	4.48	4.71	4.71	4.73%	2,448
Feb 3, 2026	4.56	4.69	4.50	4.50	4.50	-1.75%	1,774
Feb 2, 2026	4.72	4.72	4.58	4.58	4.58	0.44%	4
Jan 30, 2026	4.78	4.78	4.56	4.56	4.56	-1.08%	158
Jan 29, 2026	4.64	4.64	4.61	4.61	4.61	0.44%	556
Jan 28, 2026	4.57	4.69	4.52	4.59	4.59	-1.29%	5,437
Jan 27, 2026	4.15	4.84	4.15	4.65	4.65	15.38%	26,537
Jan 26, 2026	4.03	4.03	4.03	4.03	4.03	-2.07%	34
Jan 23, 2026	4.04	4.12	4.04	4.12	4.12	1.60%	2,100
Jan 22, 2026	3.91	4.09	3.91	4.05	4.05	0.10%	3,802
Jan 21, 2026	3.91	4.23	3.91	4.05	4.05	86.54%	38,372
Jan 16, 2026	2.18	2.18	2.17	2.17	2.17	-1.54%	1,185
Jan 15, 2026	2.21	2.21	2.20	2.20	2.20	4.90%	10
Jan 13, 2026	2.10	2.10	2.10	2.10	2.10	2.69%	1,452
Jan 12, 2026	2.05	2.05	2.05	2.05	2.05	1.74%	17
Jan 9, 2026	2.01	2.01	2.01	2.01	2.01	-3.37%	1,300
Jan 8, 2026	2.00	2.08	2.00	2.08	2.08	1.96%	1,285
Jan 7, 2026	2.04	2.04	2.04	2.04	2.04	8.51%	1,000
Jan 5, 2026	1.88	1.88	1.88	1.88	1.88	-	1,333
Jan 2, 2026	1.88	1.88	1.88	1.88	1.88	-2.59%	-
Dec 31, 2025	1.99	1.99	1.92	1.93	1.93	0.78%	370
Dec 30, 2025	1.92	1.92	1.92	1.92	1.92	-0.26%	1,000
Dec 29, 2025	2.01	2.01	1.92	1.92	1.92	-6.25%	10,807
Dec 23, 2025	2.05	2.05	2.05	2.05	2.05	-0.58%	200
Dec 22, 2025	2.07	2.07	2.06	2.06	2.06	0.10%	530
Dec 19, 2025	2.05	2.06	2.05	2.06	2.06	6.63%	30
Dec 18, 2025	1.93	1.93	1.93	1.93	1.93	-4.69%	1
Dec 16, 2025	2.02	2.03	2.02	2.03	2.03	0.25%	286
Dec 15, 2025	2.02	2.02	2.02	2.02	2.02	3.32%	47
Dec 2, 2025	1.96	1.96	1.96	1.96	1.96	-3.46%	23
Dec 1, 2025	2.07	2.07	2.03	2.03	2.03	-1.46%	398
Nov 28, 2025	2.06	2.06	2.06	2.06	2.06	-0.63%	300
Nov 26, 2025	2.07	2.07	2.07	2.07	2.07	2.38%	400
Nov 20, 2025	2.02	2.02	2.02	2.02	2.02	-0.49%	200
Nov 19, 2025	2.03	2.03	2.03	2.03	2.03	-7.31%	200
Nov 17, 2025	2.19	2.19	2.19	2.19	2.19	11.96%	200
Nov 14, 2025	1.93	1.96	1.93	1.96	1.96	-9.86%	900
Nov 13, 2025	2.17	2.17	2.17	2.17	2.17	3.58%	100
Nov 7, 2025	2.11	2.11	2.10	2.10	2.10	-3.05%	700
Nov 5, 2025	2.34	2.44	2.16	2.16	2.16	-12.93%	2,954
Nov 4, 2025	2.52	2.52	2.48	2.48	2.48	-11.36%	1,127
Oct 31, 2025	2.75	2.80	2.75	2.80	2.80	2.75%	1,435
Oct 29, 2025	2.64	2.73	2.64	2.73	2.73	-0.18%	1,200
Oct 28, 2025	2.73	2.75	2.70	2.73	2.73	-1.62%	1,732