Skip to main content
logo
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.470
-0.200 (-7.49%)
At close: Nov 4, 2025, 4:00 PM EST
2.820
+0.350 (14.17%)
After-hours: Nov 4, 2025, 6:16 PM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252.542.612.432.47--7.49%1,619,511
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
Oct 23, 20252.352.382.262.352.35-20,115
Oct 22, 20252.432.432.342.352.35-2.08%34,735
Oct 21, 20252.362.452.362.402.40-2.04%21,247
Oct 20, 20252.412.492.412.452.450.41%26,855
Oct 17, 20252.432.502.402.442.44-3.17%24,073
Oct 16, 20252.382.612.382.522.523.70%39,053
Oct 15, 20252.352.502.352.432.430.41%23,523
Oct 14, 20252.382.432.382.422.42-0.41%12,053
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