Skip to main content
logo
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
1.950
+0.020 (1.04%)
At close: Jan 6, 2026, 4:00 PM EST
1.980
+0.030 (1.54%)
After-hours: Jan 6, 2026, 5:12 PM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20261.872.061.871.92--0.36%54,836
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
Nov 13, 20252.122.152.002.072.07-4.17%46,153
Nov 12, 20252.112.202.042.162.162.86%40,704
Nov 11, 20252.072.132.062.102.10-31,438
Nov 10, 20252.042.162.042.102.101.94%43,110
Nov 7, 20252.132.222.062.062.06-12.34%95,513
Nov 6, 20252.192.412.172.352.350.43%68,015
Nov 5, 20252.432.442.002.342.34-5.26%233,618
Nov 4, 20252.542.612.432.472.47-7.49%1,714,686
Nov 3, 20252.762.782.602.672.67-4.30%92,811
Oct 31, 20252.592.982.522.792.794.49%168,136
Oct 30, 20252.612.792.432.672.670.38%27,160
Oct 29, 20252.742.802.612.662.66-4.32%48,910
Oct 28, 20252.732.792.542.782.78-0.71%74,788
Oct 27, 20252.322.842.322.802.8019.15%119,245
Oct 24, 20252.382.402.342.352.35-9,067