Skip to main content
logo
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.730
-0.210 (-7.14%)
At close: Jun 27, 2025, 4:00 PM
2.800
+0.070 (2.56%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.973.072.722.802.80-4.76%42,133
Jun 26, 20252.523.002.502.942.9416.67%86,545
Jun 25, 20252.372.522.362.522.525.00%10,328
Jun 24, 20252.382.512.382.402.400.42%2,545
Jun 23, 20252.572.572.392.392.39-3.63%14,817
Jun 20, 20252.562.692.482.482.482.06%4,296
Jun 18, 20252.592.672.422.432.431.25%14,923
Jun 17, 20252.352.712.352.402.40-4.38%10,364
Jun 16, 20252.502.652.442.512.510.60%6,247
Jun 13, 20252.522.612.392.502.50-2.50%17,786
Jun 12, 20252.562.562.502.562.564.02%8,405
Jun 11, 20252.592.592.432.462.46-4.65%11,799
Jun 10, 20252.622.672.532.582.58-2.09%13,569
Jun 9, 20252.692.742.582.642.64-2.04%12,562
Jun 6, 20252.752.752.692.692.691.51%2,149
Jun 5, 20252.692.722.652.652.65-0.38%7,394
Jun 4, 20252.592.752.592.662.662.19%8,605
Jun 3, 20252.702.782.602.602.60-5.00%5,830
Jun 2, 20252.802.802.512.742.744.98%4,979
May 30, 20252.792.792.552.612.61-2.61%5,471
May 29, 20252.722.722.622.682.68-5,549
May 28, 20252.612.782.612.682.684.20%6,732
May 27, 20252.692.702.572.572.57-4.74%8,089
May 23, 20252.472.702.472.702.707.57%6,072
May 22, 20252.512.742.432.512.510.40%18,442
May 21, 20252.532.752.462.502.50-1.96%21,844
May 20, 20252.652.872.552.552.55-3.04%35,039
May 19, 20252.682.702.602.632.63-18,896
May 16, 20252.292.762.292.632.639.58%57,124
May 15, 20252.132.402.132.402.4010.09%15,793
May 14, 20252.252.302.072.182.18-4.39%11,213
May 13, 20252.282.292.092.282.282.47%39,939
May 12, 20252.252.302.222.232.235.95%7,707
May 9, 20252.392.392.072.102.10-11.58%20,601
May 8, 20252.462.462.302.382.383.26%4,782
May 7, 20252.402.442.302.302.30-5,328
May 6, 20252.352.432.302.302.30-4.56%8,016
May 5, 20252.372.502.362.412.41-6,096
May 2, 20252.462.502.412.412.41-4,910
May 1, 20252.422.442.362.412.411.69%3,500
Apr 30, 20252.452.532.362.372.37-3.23%6,040
Apr 29, 20252.532.552.302.452.45-3.20%15,137
Apr 28, 20252.492.542.402.532.53-19,196
Apr 25, 20252.432.532.312.532.533.69%9,602
Apr 24, 20252.432.462.382.442.443.61%7,354
Apr 23, 20252.302.432.292.362.360.64%4,438
Apr 22, 20252.292.432.292.342.342.63%8,998
Apr 21, 20252.242.332.132.282.281.06%26,865
Apr 17, 20252.242.262.082.262.268.46%5,330
Apr 16, 20252.062.242.062.082.08-4.15%4,711