Lisata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.16	2.24	2.16	2.19	2.19	-2.23%	5,321
Sep 11, 2025	2.22	2.29	2.18	2.24	2.24	-2.18%	13,763
Sep 10, 2025	2.15	2.33	2.11	2.29	2.29	4.09%	36,914
Sep 9, 2025	2.15	2.30	2.15	2.20	2.20	0.92%	19,650
Sep 8, 2025	2.11	2.22	2.11	2.18	2.18	0.46%	17,131
Sep 5, 2025	2.08	2.20	2.07	2.17	2.17	2.84%	12,130
Sep 4, 2025	2.21	2.25	2.09	2.11	2.11	-8.26%	34,949
Sep 3, 2025	2.15	2.33	2.10	2.30	2.30	4.07%	43,594
Sep 2, 2025	2.27	2.39	2.17	2.21	2.21	-4.74%	38,666
Aug 29, 2025	2.31	2.46	2.26	2.32	2.32	-1.28%	32,806
Aug 28, 2025	2.45	2.55	2.34	2.35	2.35	-6.00%	40,205
Aug 27, 2025	2.49	2.61	2.45	2.50	2.50	-0.40%	16,929
Aug 26, 2025	2.47	2.61	2.45	2.51	2.51	-0.79%	13,355
Aug 25, 2025	2.51	2.59	2.51	2.53	2.53	-2.32%	13,591
Aug 22, 2025	2.47	2.63	2.43	2.59	2.59	4.86%	19,732
Aug 21, 2025	2.38	2.55	2.38	2.47	2.47	2.92%	14,772
Aug 20, 2025	2.43	2.50	2.38	2.40	2.40	-4.00%	12,329
Aug 19, 2025	2.42	2.55	2.38	2.50	2.50	-0.40%	15,278
Aug 18, 2025	2.42	2.57	2.42	2.51	2.51	-0.79%	34,636
Aug 15, 2025	2.55	2.58	2.45	2.53	2.53	-1.17%	30,409
Aug 14, 2025	2.60	2.65	2.55	2.56	2.56	-3.90%	67,401
Aug 13, 2025	2.63	2.76	2.63	2.66	2.66	1.68%	7,658
Aug 12, 2025	2.82	2.82	2.62	2.62	2.62	-5.42%	6,902
Aug 11, 2025	2.59	2.87	2.59	2.77	2.77	6.54%	28,774
Aug 8, 2025	2.66	2.78	2.56	2.60	2.60	-7.14%	26,099
Aug 7, 2025	2.87	3.03	2.78	2.80	2.80	-5.41%	73,531
Aug 6, 2025	2.82	3.04	2.82	2.96	2.96	1.37%	34,408
Aug 5, 2025	2.54	3.08	2.54	2.92	2.92	13.62%	143,124
Aug 4, 2025	2.52	2.76	2.47	2.57	2.57	3.21%	65,286
Aug 1, 2025	2.48	2.54	2.46	2.49	2.49	0.40%	2,477
Jul 31, 2025	2.46	2.53	2.46	2.48	2.48	-1.98%	14,013
Jul 30, 2025	2.49	2.68	2.48	2.53	2.53	-1.56%	18,494
Jul 29, 2025	2.61	2.71	2.57	2.57	2.57	-2.28%	22,008
Jul 28, 2025	2.68	2.79	2.61	2.63	2.63	-2.23%	18,797
Jul 25, 2025	2.65	2.80	2.61	2.69	2.69	1.13%	17,119
Jul 24, 2025	2.58	2.71	2.58	2.66	2.66	0.38%	13,484
Jul 23, 2025	2.57	2.70	2.45	2.65	2.65	0.38%	36,304
Jul 22, 2025	2.47	2.74	2.46	2.64	2.64	2.33%	33,203
Jul 21, 2025	2.55	2.61	2.49	2.58	2.58	1.98%	16,719
Jul 18, 2025	2.38	2.57	2.26	2.53	2.53	4.98%	51,563
Jul 17, 2025	2.56	2.65	2.39	2.41	2.41	-6.23%	89,741
Jul 16, 2025	2.56	2.72	2.54	2.57	2.57	-4.81%	60,694
Jul 15, 2025	2.53	3.09	2.49	2.70	2.70	2.66%	495,047
Jul 14, 2025	2.60	2.72	2.58	2.63	2.63	-2.95%	24,558
Jul 11, 2025	2.60	2.75	2.55	2.71	2.71	-1.09%	10,198
Jul 10, 2025	2.78	2.78	2.74	2.74	2.74	-6.42%	21,959
Jul 9, 2025	2.74	2.95	2.65	2.93	2.93	4.57%	40,843
Jul 8, 2025	2.41	3.09	2.34	2.80	2.80	12.90%	106,594
Jul 7, 2025	2.48	2.62	2.42	2.48	2.48	-5.34%	21,619
Jul 3, 2025	2.66	2.86	2.60	2.62	2.62	-4.03%	16,914