Skip to main content
logo
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
4.580
+0.010 (0.22%)
At close: Jan 28, 2026, 4:00 PM EST
4.583
+0.003 (0.06%)
After-hours: Jan 28, 2026, 4:22 PM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20264.604.734.574.60-0.66%118,875
Jan 27, 20264.454.894.424.574.5712.29%780,735
Jan 26, 20264.054.154.054.074.07-0.97%203,087
Jan 23, 20264.044.134.044.114.111.23%190,280
Jan 22, 20264.034.094.024.064.060.74%366,387
Jan 21, 20263.994.173.984.034.0386.57%4,915,620
Jan 20, 20262.082.202.052.162.16-37,617
Jan 16, 20262.112.242.112.162.16-0.92%34,994
Jan 15, 20262.062.272.062.182.184.81%76,982
Jan 14, 20262.042.192.042.082.08-2.35%16,756
Jan 13, 20262.082.132.022.132.132.40%36,248
Jan 12, 20262.002.091.992.082.085.58%34,776
Jan 9, 20261.952.071.951.971.97-4.37%40,177
Jan 8, 20262.012.111.942.062.06-2.37%53,255
Jan 7, 20261.872.121.872.112.118.21%53,546
Jan 6, 20261.872.061.871.951.951.04%56,247
Jan 5, 20261.882.031.881.931.93-1.53%33,970
Jan 2, 20261.891.971.851.961.965.38%48,148
Dec 31, 20251.922.021.841.861.86-3.12%50,297
Dec 30, 20251.981.981.881.921.92-1.54%62,158
Dec 29, 20252.002.001.811.951.95-1.02%59,759
Dec 26, 20252.012.031.921.971.97-3.90%29,290
Dec 24, 20252.062.062.012.052.05-0.97%18,070
Dec 23, 20252.052.172.002.072.07-37,647
Dec 22, 20252.092.132.062.072.070.49%47,837
Dec 19, 20252.072.082.052.062.062.49%17,860
Dec 18, 20252.102.101.962.012.01-9,069
Dec 17, 20252.042.042.002.012.01-1.95%3,413
Dec 16, 20251.992.071.992.052.050.49%35,771
Dec 15, 20251.972.121.972.042.042.00%23,308
Dec 12, 20251.982.151.982.002.00-1.96%13,815
Dec 11, 20252.012.092.002.042.04-0.97%20,702
Dec 10, 20252.052.162.052.062.063.00%34,631
Dec 9, 20251.922.061.922.002.002.56%12,648
Dec 8, 20251.922.001.921.951.95-1.02%19,644
Dec 5, 20251.942.051.941.971.97-2.96%25,882
Dec 4, 20251.902.091.902.032.035.45%19,807
Dec 3, 20251.851.941.851.931.931.32%19,167
Dec 2, 20251.942.021.901.901.90-5.47%36,369
Dec 1, 20252.052.171.962.012.01-2.43%23,454
Nov 28, 20251.992.131.992.062.060.49%14,209
Nov 26, 20251.962.101.962.052.05-0.49%36,095
Nov 25, 20251.922.061.862.062.065.10%19,899
Nov 24, 20251.921.991.921.961.96-26,433
Nov 21, 20251.972.031.811.961.96-1.51%28,225
Nov 20, 20252.022.131.941.991.99-1.97%18,896
Nov 19, 20252.032.111.952.032.03-0.98%35,627
Nov 18, 20252.012.091.982.052.05-1.91%14,776
Nov 17, 20252.032.282.012.092.09-1.42%28,647
Nov 14, 20252.002.161.922.122.122.42%27,218