Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
3.350
-0.020 (-0.59%)
At close: Jun 5, 2026, 4:00 PM EDT
3.290
-0.060 (-1.79%)
After-hours: Jun 5, 2026, 5:54 PM EDT
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | -0.59% | 22,732 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.34 | 3.37 | 3.37 | -3.16% | 96,716 |
| Jun 3, 2026 | 3.43 | 3.53 | 3.34 | 3.48 | 3.48 | - | 49,482 |
| Jun 2, 2026 | 3.52 | 3.66 | 3.42 | 3.48 | 3.48 | -2.79% | 157,784 |
| Jun 1, 2026 | 3.45 | 3.67 | 3.43 | 3.58 | 3.58 | 10.15% | 955,571 |
| May 29, 2026 | 3.25 | 3.36 | 3.10 | 3.25 | 3.25 | -1.52% | 173,293 |
| May 28, 2026 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | - | 64,383 |
| May 27, 2026 | 3.20 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | 79,482 |
| May 26, 2026 | 3.17 | 3.23 | 3.13 | 3.20 | 3.20 | 1.91% | 64,225 |
| May 22, 2026 | 3.17 | 3.21 | 3.14 | 3.14 | 3.14 | - | 1,984 |
| May 21, 2026 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | -1.26% | 3,475 |
| May 20, 2026 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | 1.92% | 16,279 |
| May 19, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | - | 2,412 |
| May 18, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.58% | 3,691 |
| May 15, 2026 | 3.02 | 3.22 | 3.02 | 3.17 | 3.17 | 2.92% | 23,224 |
| May 14, 2026 | 3.28 | 3.28 | 3.08 | 3.08 | 3.08 | -6.10% | 42,211 |
| May 13, 2026 | 3.21 | 3.37 | 3.21 | 3.28 | 3.28 | 0.61% | 29,068 |
| May 12, 2026 | 3.20 | 3.39 | 3.20 | 3.26 | 3.26 | - | 18,016 |
| May 11, 2026 | 3.09 | 3.28 | 3.09 | 3.26 | 3.26 | 3.49% | 60,043 |
| May 8, 2026 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -2.48% | 19,847 |
| May 7, 2026 | 3.26 | 3.35 | 3.13 | 3.23 | 3.23 | -0.92% | 52,694 |
| May 6, 2026 | 3.20 | 3.30 | 3.20 | 3.26 | 3.26 | -0.31% | 43,837 |
| May 5, 2026 | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -2.39% | 21,703 |
| May 4, 2026 | 3.22 | 3.43 | 3.19 | 3.35 | 3.35 | 7.03% | 70,156 |
| May 1, 2026 | 3.11 | 3.17 | 3.07 | 3.13 | 3.13 | 0.32% | 7,971 |
| Apr 30, 2026 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | -3.11% | 14,872 |
| Apr 29, 2026 | 3.19 | 3.25 | 3.12 | 3.22 | 3.22 | 0.63% | 61,726 |
| Apr 28, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 13,419 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.05 | 3.12 | 3.12 | -2.50% | 74,059 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.90% | 32,513 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.20 | 3.33 | 3.33 | -2.63% | 93,360 |
| 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% | 190,670 |
| Apr 20, 2026 | 3.25 | 3.27 | 2.75 | 2.83 | 2.83 | -12.38% | 121,322 |
| Apr 17, 2026 | 3.15 | 3.41 | 3.15 | 3.23 | 3.23 | -4.15% | 107,699 |
| Apr 16, 2026 | 3.74 | 3.83 | 3.29 | 3.37 | 3.37 | -15.96% | 204,359 |
| Apr 15, 2026 | 4.50 | 4.65 | 3.68 | 4.01 | 4.01 | -11.48% | 256,598 |
| Apr 14, 2026 | 4.99 | 5.00 | 4.33 | 4.53 | 4.53 | -9.22% | 323,829 |
| 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 |