Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
1.060
-0.140 (-11.67%)
At close: Oct 9, 2026, 4:00 PM EDT
1.045
-0.015 (-1.42%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Lisata Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.28 | 1.28 | 1.02 | 1.06 | 1.06 | -11.67% | 280,158 |
| Oct 8, 2026 | 1.22 | 1.31 | 1.13 | 1.20 | 1.20 | 2.56% | 688,064 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 13,444 |
| Oct 6, 2026 | 1.31 | 1.32 | 1.14 | 1.21 | 1.21 | -3.97% | 124,004 |
| 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% | 3,661 |
| Oct 1, 2026 | 1.42 | 1.56 | 1.42 | 1.49 | 1.49 | 3.47% | 63,137 |
| 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% | 50,683 |
| Sep 28, 2026 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -5.06% | 38,179 |
| 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% | 25,441 |
| 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% | 225,259 |
| Sep 18, 2026 | 1.71 | 1.76 | 1.61 | 1.70 | 1.70 | -2.30% | 293,651 |
| Sep 17, 2026 | 2.50 | 2.56 | 1.50 | 1.74 | 1.74 | 18.37% | 3,020,576 |
| Sep 16, 2026 | 1.53 | 1.57 | 1.47 | 1.47 | 1.47 | -4.55% | 93,517 |
| Sep 15, 2026 | 1.53 | 1.56 | 1.43 | 1.54 | 1.54 | -1.28% | 157,862 |
| 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 |
| Aug 20, 2026 | 1.13 | 1.17 | 1.07 | 1.12 | 1.12 | - | 94,818 |
| 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% | 35,070 |
| Aug 17, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 21,543 |
| Aug 14, 2026 | 1.10 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 24,984 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 31,489 |
| Aug 12, 2026 | 1.21 | 1.28 | 1.12 | 1.18 | 1.18 | -2.48% | 37,582 |
| Aug 11, 2026 | 1.07 | 1.25 | 1.07 | 1.21 | 1.21 | 11.01% | 120,244 |
| Aug 10, 2026 | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | 2.83% | 104,198 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 23,489 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 27,076 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | -1.75% | 55,308 |
| Aug 4, 2026 | 1.02 | 1.22 | 0.99 | 1.14 | 1.14 | 9.62% | 162,632 |
| Aug 3, 2026 | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | 5.05% | 225,090 |
| Jul 31, 2026 | 1.04 | 1.08 | 0.99 | 0.99 | 0.99 | -3.88% | 68,969 |