Lisata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	1.92	2.06	1.86	2.06	2.06	5.10%	19,899
Nov 24, 2025	1.92	1.99	1.92	1.96	1.96	-	26,433
Nov 21, 2025	1.97	2.03	1.81	1.96	1.96	-1.51%	28,224
Nov 20, 2025	2.02	2.13	1.94	1.99	1.99	-1.97%	18,776
Nov 19, 2025	2.03	2.11	1.95	2.03	2.03	-0.98%	35,627
Nov 18, 2025	2.01	2.09	1.98	2.05	2.05	-1.91%	14,776
Nov 17, 2025	2.03	2.28	2.01	2.09	2.09	-1.42%	28,647
Nov 14, 2025	2.00	2.16	1.92	2.12	2.12	2.42%	27,218
Nov 13, 2025	2.12	2.15	2.00	2.07	2.07	-4.17%	46,153
Nov 12, 2025	2.11	2.20	2.04	2.16	2.16	2.86%	40,704
Nov 11, 2025	2.07	2.13	2.06	2.10	2.10	-	31,438
Nov 10, 2025	2.04	2.16	2.04	2.10	2.10	1.94%	43,110
Nov 7, 2025	2.13	2.22	2.06	2.06	2.06	-12.34%	95,513
Nov 6, 2025	2.19	2.41	2.17	2.35	2.35	0.43%	68,015
Nov 5, 2025	2.43	2.44	2.00	2.34	2.34	-5.26%	233,618
Nov 4, 2025	2.54	2.61	2.43	2.47	2.47	-7.49%	1,714,686
Nov 3, 2025	2.76	2.78	2.60	2.67	2.67	-4.30%	92,811
Oct 31, 2025	2.59	2.98	2.52	2.79	2.79	4.49%	168,136
Oct 30, 2025	2.61	2.79	2.43	2.67	2.67	0.38%	27,160
Oct 29, 2025	2.74	2.80	2.61	2.66	2.66	-4.32%	48,910
Oct 28, 2025	2.73	2.79	2.54	2.78	2.78	-0.71%	74,788
Oct 27, 2025	2.32	2.84	2.32	2.80	2.80	19.15%	119,245
Oct 24, 2025	2.38	2.40	2.34	2.35	2.35	-	9,067
Oct 23, 2025	2.35	2.38	2.26	2.35	2.35	-	20,115
Oct 22, 2025	2.43	2.43	2.34	2.35	2.35	-2.08%	34,735
Oct 21, 2025	2.36	2.45	2.36	2.40	2.40	-2.04%	21,247
Oct 20, 2025	2.41	2.49	2.41	2.45	2.45	0.41%	26,855
Oct 17, 2025	2.43	2.50	2.40	2.44	2.44	-3.17%	24,073
Oct 16, 2025	2.38	2.61	2.38	2.52	2.52	3.70%	39,053
Oct 15, 2025	2.35	2.50	2.35	2.43	2.43	0.41%	23,523
Oct 14, 2025	2.38	2.43	2.38	2.42	2.42	-0.41%	12,053
Oct 13, 2025	2.43	2.50	2.34	2.43	2.43	2.53%	42,496
Oct 10, 2025	2.37	2.44	2.34	2.37	2.37	-2.47%	20,030
Oct 9, 2025	2.44	2.53	2.32	2.43	2.43	-3.95%	78,723
Oct 8, 2025	2.37	2.62	2.37	2.53	2.53	2.43%	269,881
Oct 7, 2025	2.41	2.59	2.38	2.47	2.47	-1.59%	38,025
Oct 6, 2025	2.52	2.59	2.50	2.51	2.51	-0.40%	27,757
Oct 3, 2025	2.48	2.57	2.39	2.52	2.52	-1.18%	17,827
Oct 2, 2025	2.37	2.63	2.36	2.55	2.55	4.08%	32,790
Oct 1, 2025	2.51	2.59	2.41	2.45	2.45	-6.49%	29,694
Sep 30, 2025	2.55	2.67	2.50	2.62	2.62	3.56%	30,202
Sep 29, 2025	2.32	2.61	2.32	2.53	2.53	2.43%	47,108
Sep 26, 2025	2.25	2.47	2.25	2.47	2.47	4.44%	21,742
Sep 25, 2025	2.30	2.42	2.18	2.37	2.37	0.64%	53,756
Sep 24, 2025	2.29	2.39	2.20	2.35	2.35	2.62%	14,616
Sep 23, 2025	2.28	2.33	2.23	2.29	2.29	-	4,938
Sep 22, 2025	2.26	2.40	2.14	2.29	2.29	-1.72%	41,998
Sep 19, 2025	2.38	2.40	2.24	2.33	2.33	-2.51%	18,325
Sep 18, 2025	2.28	2.39	2.28	2.39	2.39	4.82%	7,046
Sep 17, 2025	2.29	2.43	2.19	2.28	2.28	-0.87%	11,759