Skip to main content
logo
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.430
+0.060 (2.53%)
At close: Oct 13, 2025, 4:00 PM EDT
2.430
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:00 PM EDT

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20252.432.502.342.432.432.53%42,496
Oct 10, 20252.372.442.342.372.37-2.47%20,030
Oct 9, 20252.442.532.322.432.43-3.95%78,723
Oct 8, 20252.372.622.372.532.532.43%269,881
Oct 7, 20252.412.592.382.472.47-1.59%38,025
Oct 6, 20252.522.592.502.512.51-0.40%27,757
Oct 3, 20252.482.572.392.522.52-1.18%17,827
Oct 2, 20252.372.632.362.552.554.08%32,790
Oct 1, 20252.512.592.412.452.45-6.49%29,694
Sep 30, 20252.552.672.502.622.623.56%30,202
Sep 29, 20252.322.612.322.532.532.43%47,108
Sep 26, 20252.252.472.252.472.474.44%21,742
Sep 25, 20252.302.422.182.372.370.64%53,756
Sep 24, 20252.292.392.202.352.352.62%14,616
Sep 23, 20252.282.332.232.292.29-4,938
Sep 22, 20252.262.402.142.292.29-1.72%41,998
Sep 19, 20252.382.402.242.332.33-2.51%18,325
Sep 18, 20252.282.392.282.392.394.82%7,046
Sep 17, 20252.292.432.192.282.28-0.87%11,759
Sep 16, 20252.102.302.102.302.308.49%23,977
Sep 15, 20252.162.282.122.122.12-3.20%11,301
Sep 12, 20252.162.242.162.192.19-2.23%5,321
Sep 11, 20252.222.292.182.242.24-2.18%13,763
Sep 10, 20252.152.332.112.292.294.09%36,914
Sep 9, 20252.152.302.152.202.200.92%19,650
Sep 8, 20252.112.222.112.182.180.46%17,131
Sep 5, 20252.082.202.072.172.172.84%12,130
Sep 4, 20252.212.252.092.112.11-8.26%34,949
Sep 3, 20252.152.332.102.302.304.07%43,594
Sep 2, 20252.272.392.172.212.21-4.74%38,666
Aug 29, 20252.312.462.262.322.32-1.28%32,806
Aug 28, 20252.452.552.342.352.35-6.00%40,205
Aug 27, 20252.492.612.452.502.50-0.40%16,929
Aug 26, 20252.472.612.452.512.51-0.79%13,355
Aug 25, 20252.512.592.512.532.53-2.32%13,591
Aug 22, 20252.472.632.432.592.594.86%19,732
Aug 21, 20252.382.552.382.472.472.92%14,772
Aug 20, 20252.432.502.382.402.40-4.00%12,329
Aug 19, 20252.422.552.382.502.50-0.40%15,278
Aug 18, 20252.422.572.422.512.51-0.79%34,636
Aug 15, 20252.552.582.452.532.53-1.17%30,409
Aug 14, 20252.602.652.552.562.56-3.90%67,401
Aug 13, 20252.632.762.632.662.661.68%7,658
Aug 12, 20252.822.822.622.622.62-5.42%6,902
Aug 11, 20252.592.872.592.772.776.54%28,774
Aug 8, 20252.662.782.562.602.60-7.14%26,099
Aug 7, 20252.873.032.782.802.80-5.41%73,531
Aug 6, 20252.823.042.822.962.961.37%34,408
Aug 5, 20252.543.082.542.922.9213.62%143,124
Aug 4, 20252.522.762.472.572.573.21%65,286