Lisata Therapeutics, Inc. (LSTA)

NASDAQ: LSTA · Real-Time Price · USD

3.595

+0.095 (2.71%)

At close: Jul 17, 2026, 4:00 PM EDT

3.570

-0.025 (-0.70%)

After-hours: Jul 17, 2026, 4:10 PM EDT

Lisata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.96	2.96	2.96	2.96	2.96	-6.92%	-
Jul 16, 2026	3.18	3.18	3.18	3.18	3.18	0.63%	-
Jul 15, 2026	3.16	3.16	3.16	3.16	3.16	-	-
Jul 14, 2026	3.16	3.16	3.16	3.16	3.16	12.86%	-
Jul 13, 2026	2.80	2.80	2.80	2.80	2.80	2.19%	-
Jul 10, 2026	2.74	2.74	2.74	2.74	2.74	-	-
Jul 9, 2026	2.74	2.74	2.74	2.74	2.74	-1.44%	-
Jul 8, 2026	2.78	2.78	2.78	2.78	2.78	-3.47%	-
Jul 7, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	-
Jul 6, 2026	2.90	2.90	2.90	2.90	2.90	1.40%	-
Jul 3, 2026	2.86	2.86	2.86	2.86	2.86	-1.38%	-
Jul 2, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Jul 1, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Jun 30, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Jun 29, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Jun 26, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Jun 25, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Jun 24, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Jun 23, 2026	2.94	2.94	2.94	2.94	2.94	-0.68%	-
Jun 22, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Jun 19, 2026	2.96	2.96	2.96	2.96	2.96	-	-
Jun 18, 2026	2.96	2.96	2.96	2.96	2.96	1.37%	-
Jun 17, 2026	2.92	2.92	2.92	2.92	2.92	0.69%	-
Jun 16, 2026	2.90	2.90	2.90	2.90	2.90	-3.97%	-
Jun 15, 2026	3.02	3.02	3.02	3.02	3.02	3.42%	-
Jun 12, 2026	2.92	2.92	2.92	2.92	2.92	-3.95%	-
Jun 11, 2026	3.04	3.04	3.04	3.04	3.04	4.83%	-
Jun 10, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Jun 9, 2026	2.94	2.94	2.94	2.94	2.94	-1.34%	-
Jun 8, 2026	2.82	2.98	2.82	2.98	2.98	5.67%	7,570
Jun 5, 2026	2.82	2.82	2.82	2.82	2.82	-3.42%	-
Jun 4, 2026	2.92	2.92	2.92	2.92	2.92	4.29%	-
Jun 3, 2026	2.90	2.90	2.80	2.80	2.80	-5.41%	-
Jun 2, 2026	2.96	2.96	2.96	2.96	2.96	-19.13%	-
Jun 1, 2026	3.66	3.66	3.66	3.66	3.66	31.65%	-
May 29, 2026	2.78	2.78	2.78	2.78	2.78	0.72%	-
May 28, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	-
May 27, 2026	2.68	2.68	2.68	2.68	2.68	2.29%	-
May 26, 2026	2.62	2.62	2.62	2.62	2.62	-0.76%	-
May 25, 2026	2.64	2.64	2.64	2.64	2.64	0.76%	-
May 22, 2026	2.62	2.62	2.62	2.62	2.62	-1.50%	-
May 21, 2026	2.66	2.66	2.66	2.66	2.66	2.31%	-
May 20, 2026	2.60	2.60	2.60	2.60	2.60	-	-
May 19, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	-
May 18, 2026	2.62	2.62	2.62	2.62	2.62	2.34%	-
May 15, 2026	2.56	2.56	2.56	2.56	2.56	-5.88%	-
May 14, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	-
May 13, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
May 12, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	-
May 11, 2026	2.60	2.60	2.60	2.60	2.60	-2.99%	-