Skip to main content
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.560
-0.120 (-4.48%)
May 30, 2025, 4:00 PM - Market closed

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20252.002.232.002.172.1710.71%21,087
Apr 14, 20251.921.981.911.961.960.51%6,364
Apr 11, 20251.952.001.931.951.95-0.05%16,514
Apr 10, 20252.092.091.951.951.95-2.89%8,723
Apr 9, 20251.972.061.892.012.013.82%19,958
Apr 8, 20251.892.011.891.941.941.84%13,433
Apr 7, 20251.882.261.871.901.90-4.52%17,639
Apr 4, 20252.012.191.871.991.99-5.24%50,185
Apr 3, 20252.122.222.072.102.101.45%12,084
Apr 2, 20252.072.262.072.072.07-4.17%16,140
Apr 1, 20252.162.292.152.162.16-8.09%4,355
Mar 31, 20252.242.362.152.352.35-19,867
Mar 28, 20252.392.462.352.352.35-2.49%3,026
Mar 27, 20252.442.442.332.412.41-0.82%1,862
Mar 26, 20252.382.462.312.432.433.71%5,200
Mar 25, 20252.372.432.342.342.34-0.30%1,415
Mar 24, 20252.292.382.252.352.35-1.26%11,517
Mar 21, 20252.212.382.212.382.384.34%18,213
Mar 20, 20252.352.552.232.282.28-3.35%9,144