Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
3.420
+0.240 (7.55%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.19 | 3.42 | 3.19 | 3.42 | 3.42 | 7.55% | 77,794 |
| Apr 21, 2026 | 2.84 | 3.46 | 2.84 | 3.18 | 3.18 | 12.37% | 190,635 |
| Apr 20, 2026 | 3.25 | 3.27 | 2.75 | 2.83 | 2.83 | -12.38% | 116,309 |
| Apr 17, 2026 | 3.15 | 3.41 | 3.15 | 3.23 | 3.23 | -4.15% | 107,679 |
| Apr 16, 2026 | 3.74 | 3.83 | 3.29 | 3.37 | 3.37 | -15.96% | 204,358 |
| Apr 15, 2026 | 4.50 | 4.65 | 3.68 | 4.01 | 4.01 | -11.48% | 223,251 |
| Apr 14, 2026 | 4.99 | 5.00 | 4.33 | 4.53 | 4.53 | -9.22% | 323,226 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 223,539 |
| Apr 10, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 13,938 |
| Apr 9, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 11,534 |
| Apr 8, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 16,936 |
| Apr 7, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 20,828 |
| Apr 6, 2026 | 5.01 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 91,638 |
| Apr 2, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 15,337 |
| Apr 1, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | - | 47,325 |
| Mar 31, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - | 29,585 |
| Mar 30, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.20% | 78,222 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | - | 14,307 |
| Mar 26, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 6,307 |
| Mar 25, 2026 | 5.01 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 17,294 |
| Mar 24, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | - | 33,344 |
| Mar 23, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 54,730 |
| Mar 20, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.20% | 88,390 |
| Mar 19, 2026 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 0.20% | 82,638 |
| Mar 18, 2026 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | -0.40% | 160,104 |
| Mar 17, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.20% | 17,400 |
| Mar 16, 2026 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | 0.20% | 48,945 |
| Mar 13, 2026 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | - | 32,550 |
| Mar 12, 2026 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | - | 58,517 |
| Mar 11, 2026 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | - | 104,421 |
| Mar 10, 2026 | 5.05 | 5.07 | 5.02 | 5.03 | 5.03 | -0.20% | 51,642 |
| Mar 9, 2026 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 20.57% | 448,441 |
| Mar 6, 2026 | 4.19 | 4.19 | 4.13 | 4.18 | 4.18 | -1.18% | 231,303 |
| Mar 5, 2026 | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -1.86% | 25,377 |
| Mar 4, 2026 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | - | 30,905 |
| Mar 3, 2026 | 4.30 | 4.34 | 4.30 | 4.31 | 4.31 | -1.60% | 37,767 |
| Mar 2, 2026 | 4.24 | 4.40 | 4.14 | 4.38 | 4.38 | 6.83% | 80,856 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.03 | 4.10 | 4.10 | -7.03% | 103,969 |
| Feb 26, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 32,806 |
| Feb 25, 2026 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | -0.23% | 30,741 |
| Feb 24, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | - | 47,768 |
| Feb 23, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 102,722 |
| Feb 20, 2026 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -0.88% | 51,019 |
| Feb 19, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 31,690 |
| Feb 18, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | -0.22% | 32,963 |
| Feb 17, 2026 | 4.55 | 4.59 | 4.55 | 4.56 | 4.56 | -0.22% | 36,250 |
| Feb 13, 2026 | 4.55 | 4.62 | 4.55 | 4.57 | 4.57 | 0.44% | 99,208 |
| Feb 12, 2026 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 76,977 |
| Feb 11, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | - | 58,151 |
| Feb 10, 2026 | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.22% | 51,990 |