Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Oct 30, 2026, 4:00 PM EDT
1.058
+0.038 (3.70%)
After-hours: Oct 30, 2026, 6:34 PM EDT
Lisata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.99 | 1.09 | 0.99 | 1.02 | 1.02 | 0.99% | 60,778 |
| Oct 29, 2026 | 1.04 | 1.12 | 0.99 | 1.01 | 1.01 | -4.72% | 27,853 |
| Oct 28, 2026 | 1.01 | 1.12 | 1.01 | 1.06 | 1.06 | 3.92% | 75,392 |
| Oct 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -3.77% | 40,773 |
| Oct 26, 2026 | 0.98 | 1.06 | 0.96 | 1.06 | 1.06 | 6.44% | 60,317 |
| Oct 23, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.91% | 45,557 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -4.29% | 27,668 |
| Oct 21, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 45,570 |
| Oct 20, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 4.00% | 113,743 |
| Oct 19, 2026 | 1.03 | 1.04 | 0.96 | 1.00 | 1.00 | -2.91% | 96,293 |
| Oct 16, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -3.74% | 57,126 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 23,166 |
| Oct 14, 2026 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | -5.56% | 80,257 |
| Oct 13, 2026 | 1.10 | 1.15 | 0.99 | 1.08 | 1.08 | 2.86% | 146,856 |
| Oct 12, 2026 | 1.04 | 1.06 | 0.98 | 1.05 | 1.05 | -0.94% | 166,669 |
| Oct 9, 2026 | 1.28 | 1.28 | 1.02 | 1.06 | 1.06 | -11.67% | 280,231 |
| Oct 8, 2026 | 1.22 | 1.31 | 1.13 | 1.20 | 1.20 | 2.56% | 704,822 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 13,582 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.14 | 1.21 | 1.21 | -3.97% | 124,181 |
| Oct 5, 2026 | 1.45 | 1.48 | 1.26 | 1.26 | 1.26 | -14.29% | 90,753 |
| Oct 2, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 3,681 |
| Oct 1, 2026 | 1.42 | 1.56 | 1.42 | 1.49 | 1.49 | 3.47% | 63,138 |
| Sep 30, 2026 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 17,080 |
| Sep 29, 2026 | 1.48 | 1.54 | 1.44 | 1.47 | 1.47 | -2.00% | 50,722 |
| Sep 28, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -5.06% | 38,184 |
| Sep 25, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | 5.33% | 47,897 |
| Sep 24, 2026 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | 4.53% | 25,475 |
| Sep 23, 2026 | 1.46 | 1.50 | 1.40 | 1.44 | 1.44 | -3.04% | 77,241 |
| Sep 22, 2026 | 1.55 | 1.60 | 1.44 | 1.48 | 1.48 | -5.13% | 152,755 |
| Sep 21, 2026 | 1.64 | 1.65 | 1.54 | 1.56 | 1.56 | -8.24% | 228,887 |
| Sep 18, 2026 | 1.71 | 1.76 | 1.61 | 1.70 | 1.70 | -2.30% | 293,908 |
| Sep 17, 2026 | 2.50 | 2.56 | 1.50 | 1.74 | 1.74 | 18.37% | 3,043,749 |
| Sep 16, 2026 | 1.53 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 93,541 |
| Sep 15, 2026 | 1.53 | 1.56 | 1.43 | 1.54 | 1.54 | -1.28% | 157,865 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.46 | 1.56 | 1.56 | -4.29% | 169,191 |
| Sep 11, 2026 | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -0.61% | 111,886 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.54 | 1.64 | 1.64 | -13.68% | 236,640 |
| Sep 9, 2026 | 1.86 | 2.00 | 1.73 | 1.90 | 1.90 | 2.15% | 208,266 |
| Sep 8, 2026 | 1.65 | 1.89 | 1.62 | 1.86 | 1.86 | 12.73% | 252,498 |
| Sep 4, 2026 | 1.58 | 1.70 | 1.56 | 1.65 | 1.65 | 0.61% | 33,923 |
| Sep 3, 2026 | 1.57 | 1.71 | 1.45 | 1.64 | 1.64 | 4.46% | 162,868 |
| Sep 2, 2026 | 1.52 | 1.64 | 1.45 | 1.57 | 1.57 | - | 113,611 |
| Sep 1, 2026 | 1.48 | 1.64 | 1.23 | 1.57 | 1.57 | 5.37% | 475,598 |
| Aug 31, 2026 | 1.66 | 1.66 | 1.44 | 1.49 | 1.49 | -11.83% | 243,389 |
| Aug 28, 2026 | 1.80 | 1.82 | 1.54 | 1.69 | 1.69 | -7.14% | 245,048 |
| Aug 27, 2026 | 1.76 | 1.94 | 1.76 | 1.82 | 1.82 | 0.55% | 86,666 |
| Aug 26, 2026 | 1.76 | 1.87 | 1.75 | 1.81 | 1.81 | 4.02% | 51,731 |
| Aug 25, 2026 | 1.75 | 1.90 | 1.72 | 1.74 | 1.74 | -1.14% | 184,299 |
| Aug 24, 2026 | 1.63 | 2.00 | 1.60 | 1.76 | 1.76 | 13.55% | 1,094,249 |
| Aug 21, 2026 | 1.11 | 1.79 | 1.10 | 1.55 | 1.55 | 38.39% | 7,120,557 |