Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
1.690
-0.130 (-7.14%)
At close: Aug 28, 2026, 4:00 PM EDT
1.709
+0.019 (1.11%)
After-hours: Aug 28, 2026, 7:27 PM EDT
Lisata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.80 | 1.82 | 1.54 | 1.69 | 1.69 | -7.14% | 244,921 |
| Aug 27, 2026 | 1.76 | 1.94 | 1.76 | 1.82 | 1.82 | 0.55% | 86,665 |
| Aug 26, 2026 | 1.76 | 1.87 | 1.75 | 1.81 | 1.81 | 4.02% | 51,383 |
| Aug 25, 2026 | 1.75 | 1.90 | 1.72 | 1.74 | 1.74 | -1.14% | 183,949 |
| Aug 24, 2026 | 1.63 | 2.00 | 1.60 | 1.76 | 1.76 | 13.55% | 1,073,829 |
| Aug 21, 2026 | 1.11 | 1.79 | 1.10 | 1.55 | 1.55 | 38.39% | 6,960,114 |
| Aug 20, 2026 | 1.13 | 1.17 | 1.07 | 1.12 | 1.12 | - | 94,810 |
| Aug 19, 2026 | 1.11 | 1.23 | 1.08 | 1.12 | 1.12 | -2.61% | 167,482 |
| Aug 18, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 6.48% | 35,023 |
| Aug 17, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 20,543 |
| Aug 14, 2026 | 1.10 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 23,936 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 23,751 |
| Aug 12, 2026 | 1.21 | 1.28 | 1.12 | 1.18 | 1.18 | -2.48% | 37,581 |
| Aug 11, 2026 | 1.07 | 1.25 | 1.07 | 1.21 | 1.21 | 11.01% | 120,132 |
| Aug 10, 2026 | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | 2.83% | 104,177 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 23,488 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 26,076 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | -1.75% | 55,207 |
| Aug 4, 2026 | 1.02 | 1.22 | 0.99 | 1.14 | 1.14 | 9.62% | 162,259 |
| Aug 3, 2026 | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | 5.05% | 225,087 |
| Jul 31, 2026 | 1.04 | 1.08 | 0.99 | 0.99 | 0.99 | -3.88% | 65,946 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 104,662 |
| Jul 29, 2026 | 1.14 | 1.23 | 1.01 | 1.09 | 1.09 | -6.03% | 318,726 |
| Jul 28, 2026 | 1.44 | 1.47 | 1.07 | 1.16 | 1.16 | -19.44% | 200,419 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.43 | 1.44 | 1.44 | -13.77% | 141,194 |
| Jul 24, 2026 | 2.11 | 2.11 | 1.64 | 1.67 | 1.67 | -21.23% | 133,486 |
| Jul 23, 2026 | 2.20 | 2.20 | 2.06 | 2.12 | 2.12 | -3.64% | 54,171 |
| Jul 22, 2026 | 2.12 | 2.20 | 2.11 | 2.20 | 2.20 | -1.79% | 64,115 |
| Jul 21, 2026 | 2.51 | 2.56 | 1.95 | 2.24 | 2.24 | -36.45% | 557,845 |
| Jul 20, 2026 | 3.52 | 3.54 | 3.45 | 3.53 | 3.53 | -1.95% | 50,290 |
| Jul 17, 2026 | 3.60 | 3.69 | 3.40 | 3.60 | 3.60 | 2.71% | 64,287 |
| Jul 16, 2026 | 3.80 | 3.85 | 3.48 | 3.50 | 3.50 | -6.67% | 134,919 |
| Jul 15, 2026 | 3.71 | 3.80 | 3.71 | 3.75 | 3.75 | 1.08% | 71,568 |
| Jul 14, 2026 | 3.70 | 3.74 | 3.50 | 3.71 | 3.71 | 0.27% | 23,135 |
| Jul 13, 2026 | 3.30 | 3.90 | 3.30 | 3.70 | 3.70 | 13.15% | 163,403 |
| Jul 10, 2026 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | 1.08% | 63,159 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.78% | 11,347 |
| Jul 8, 2026 | 3.22 | 3.27 | 3.21 | 3.21 | 3.21 | -1.83% | 17,545 |
| Jul 7, 2026 | 3.32 | 3.33 | 3.26 | 3.27 | 3.27 | -2.39% | 31,522 |
| Jul 6, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 0.60% | 9,269 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | -0.89% | 13,040 |
| Jul 1, 2026 | 3.37 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 74,459 |
| Jun 30, 2026 | 3.35 | 3.41 | 3.35 | 3.40 | 3.40 | 0.29% | 16,496 |
| Jun 29, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | 0.89% | 15,183 |
| Jun 26, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 20,708 |
| Jun 25, 2026 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -1.74% | 21,480 |
| Jun 24, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -0.86% | 19,510 |
| Jun 23, 2026 | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | - | 12,301 |
| Jun 22, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | -1.42% | 32,523 |
| Jun 18, 2026 | 3.50 | 3.58 | 3.49 | 3.52 | 3.52 | - | 41,517 |