Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
5.02
-0.01 (-0.20%)
Mar 12, 2026, 2:41 PM EDT - Market open
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | - | 0.20% | 8,985 |
| Mar 11, 2026 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | - | 104,221 |
| Mar 10, 2026 | 5.05 | 5.07 | 5.02 | 5.03 | 5.03 | -0.20% | 51,517 |
| Mar 9, 2026 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 20.57% | 448,185 |
| Mar 6, 2026 | 4.19 | 4.19 | 4.13 | 4.18 | 4.18 | -1.18% | 22,290 |
| Mar 5, 2026 | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -1.86% | 25,377 |
| Mar 4, 2026 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | - | 30,905 |
| Mar 3, 2026 | 4.30 | 4.34 | 4.30 | 4.31 | 4.31 | -1.60% | 37,767 |
| Mar 2, 2026 | 4.24 | 4.40 | 4.14 | 4.38 | 4.38 | 6.83% | 80,805 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.03 | 4.10 | 4.10 | -7.03% | 103,563 |
| Feb 26, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 32,806 |
| Feb 25, 2026 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | -0.23% | 30,739 |
| Feb 24, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | - | 47,768 |
| Feb 23, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 102,722 |
| Feb 20, 2026 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -0.88% | 51,019 |
| Feb 19, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 31,675 |
| Feb 18, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | -0.22% | 32,958 |
| Feb 17, 2026 | 4.55 | 4.59 | 4.55 | 4.56 | 4.56 | -0.22% | 36,250 |
| Feb 13, 2026 | 4.55 | 4.62 | 4.55 | 4.57 | 4.57 | 0.44% | 99,208 |
| Feb 12, 2026 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 76,977 |
| Feb 11, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | - | 58,151 |
| Feb 10, 2026 | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.22% | 51,983 |
| Feb 9, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | 0.22% | 112,642 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.54 | 4.54 | 4.54 | -1.30% | 126,837 |
| Feb 5, 2026 | 4.65 | 4.75 | 4.60 | 4.60 | 4.60 | -2.34% | 60,486 |
| Feb 4, 2026 | 4.60 | 4.79 | 4.51 | 4.71 | 4.71 | 2.84% | 217,107 |
| Feb 3, 2026 | 4.60 | 4.69 | 4.48 | 4.58 | 4.58 | 0.44% | 190,177 |
| Feb 2, 2026 | 4.60 | 4.66 | 4.56 | 4.56 | 4.56 | -1.51% | 68,273 |
| Jan 30, 2026 | 4.63 | 4.72 | 4.55 | 4.63 | 4.63 | -0.22% | 77,680 |
| Jan 29, 2026 | 4.64 | 4.71 | 4.60 | 4.64 | 4.64 | 1.31% | 55,100 |
| Jan 28, 2026 | 4.60 | 4.73 | 4.57 | 4.58 | 4.58 | 0.22% | 181,430 |
| Jan 27, 2026 | 4.45 | 4.89 | 4.42 | 4.57 | 4.57 | 12.29% | 780,735 |
| Jan 26, 2026 | 4.05 | 4.15 | 4.05 | 4.07 | 4.07 | -0.97% | 203,087 |
| Jan 23, 2026 | 4.04 | 4.13 | 4.04 | 4.11 | 4.11 | 1.23% | 190,280 |
| Jan 22, 2026 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 0.74% | 366,387 |
| Jan 21, 2026 | 3.99 | 4.17 | 3.98 | 4.03 | 4.03 | 86.57% | 4,915,620 |
| Jan 20, 2026 | 2.08 | 2.20 | 2.05 | 2.16 | 2.16 | - | 37,617 |
| Jan 16, 2026 | 2.11 | 2.24 | 2.11 | 2.16 | 2.16 | -0.92% | 34,994 |
| Jan 15, 2026 | 2.06 | 2.27 | 2.06 | 2.18 | 2.18 | 4.81% | 76,982 |
| Jan 14, 2026 | 2.04 | 2.19 | 2.04 | 2.08 | 2.08 | -2.35% | 16,756 |
| Jan 13, 2026 | 2.08 | 2.13 | 2.02 | 2.13 | 2.13 | 2.40% | 36,248 |
| Jan 12, 2026 | 2.00 | 2.09 | 1.99 | 2.08 | 2.08 | 5.58% | 34,776 |
| Jan 9, 2026 | 1.95 | 2.07 | 1.95 | 1.97 | 1.97 | -4.37% | 40,177 |
| Jan 8, 2026 | 2.01 | 2.11 | 1.94 | 2.06 | 2.06 | -2.37% | 53,255 |
| Jan 7, 2026 | 1.87 | 2.12 | 1.87 | 2.11 | 2.11 | 8.21% | 53,546 |
| Jan 6, 2026 | 1.87 | 2.06 | 1.87 | 1.95 | 1.95 | 1.04% | 56,247 |
| Jan 5, 2026 | 1.88 | 2.03 | 1.88 | 1.93 | 1.93 | -1.53% | 33,970 |
| Jan 2, 2026 | 1.89 | 1.97 | 1.85 | 1.96 | 1.96 | 5.38% | 48,148 |
| Dec 31, 2025 | 1.92 | 2.02 | 1.84 | 1.86 | 1.86 | -3.12% | 50,297 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | -1.54% | 62,158 |