5 DAY PERFORMANCE
+394.12%
1 MONTH PERFORMANCE
+300.00%
3 MONTH PERFORMANCE
+350.00%
6 MONTH PERFORMANCE
+54.13%
YEAR-TO-DATE PERFORMANCE
+170.97%
1 YEAR PERFORMANCE
+115.38%
Lisata Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.06 | $0.99 (-6.46%) | $1.07 | $0.99 | 63.07 K | $9.03 M |
| 11/04/2026 | $1.06 | $1.06 (0%) | $1.11 | $1.06 | 13.62 K | $9.65 M |
| 11/03/2026 | $1.01 | $1.09 (7.92%) | $1.09 | $1.01 | 29.51 K | $9.93 M |
| 11/02/2026 | $1.08 | $1.01 (-6.48%) | $1.15 | $1.00 | 97.15 K | $9.20 M |
| 10/30/2026 | $0.99 | $1.02 (3.02%) | $1.09 | $0.99 | 60.78 K | $9.29 M |
| 10/29/2026 | $1.04 | $1.01 (-2.88%) | $1.12 | $0.99 | 27.85 K | $9.20 M |
| 10/28/2026 | $1.01 | $1.06 (4.95%) | $1.12 | $1.01 | 75.40 K | $9.65 M |
| 10/27/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 40.80 K | $9.29 M |
| 10/26/2026 | $0.98 | $1.06 (8.16%) | $1.06 | $0.96 | 60.32 K | $9.65 M |
| 10/23/2026 | $1.00 | $1.00 (-0.41%) | $1.01 | $0.97 | 45.60 K | $9.07 M |
| 10/22/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 27.70 K | $9.11 M |
| 10/21/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 45.60 K | $9.56 M |
| 10/20/2026 | $1.00 | $1.04 (4%) | $1.08 | $1.00 | 113.74 K | $9.47 M |
| 10/19/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.96 | 96.30 K | $9.11 M |
| 10/16/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.02 | 57.13 K | $9.38 M |
| 10/15/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.00 | 23.20 K | $9.74 M |
| 10/14/2026 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 80.26 K | $9.29 M |
| 10/13/2026 | $1.10 | $1.08 (-1.82%) | $1.15 | $0.99 | 146.90 K | $9.83 M |
| 10/12/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $0.98 | 166.70 K | $9.56 M |
| 10/09/2026 | $1.28 | $1.06 (-17.19%) | $1.28 | $1.02 | 280.23 K | $9.65 M |
| 10/08/2026 | $1.22 | $1.20 (-1.64%) | $1.31 | $1.13 | 704.82 K | $10.93 M |
| 10/07/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.16 | 13.60 K | $10.65 M |
| 10/06/2026 | $1.31 | $1.21 (-7.63%) | $1.32 | $1.14 | 124.20 K | $11.02 M |
| 10/05/2026 | $1.45 | $1.26 (-13.1%) | $1.48 | $1.26 | 90.80 K | $11.47 M |
| 10/02/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.47 | 3.70 K | $13.39 M |
| 10/01/2026 | $1.42 | $1.49 (4.93%) | $1.56 | $1.42 | 63.14 K | $13.57 M |
| 09/30/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.44 | 17.10 K | $13.11 M |
| 09/29/2026 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.44 | 50.72 K | $13.39 M |
| 09/28/2026 | $1.56 | $1.50 (-3.85%) | $1.57 | $1.50 | 38.20 K | $13.66 M |
| 09/25/2026 | $1.54 | $1.58 (2.6%) | $1.58 | $1.49 | 47.90 K | $14.39 M |
| 09/24/2026 | $1.47 | $1.50 (2.04%) | $1.53 | $1.44 | 25.50 K | $13.66 M |
| 09/23/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.40 | 77.24 K | $13.11 M |
| 09/22/2026 | $1.55 | $1.48 (-4.52%) | $1.60 | $1.44 | 152.80 K | $13.48 M |
| 09/21/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.54 | 228.89 K | $14.21 M |
| 09/18/2026 | $1.71 | $1.70 (-0.58%) | $1.76 | $1.61 | 293.91 K | $15.48 M |
| 09/17/2026 | $2.50 | $1.74 (-30.4%) | $2.56 | $1.50 | 3.04 M | $15.84 M |
| 09/16/2026 | $1.53 | $1.47 (-3.92%) | $1.57 | $1.47 | 93.54 K | $13.39 M |
| 09/15/2026 | $1.53 | $1.54 (0.65%) | $1.56 | $1.43 | 157.90 K | $14.02 M |
| 09/14/2026 | $1.68 | $1.56 (-7.14%) | $1.68 | $1.46 | 169.20 K | $14.21 M |
| 09/11/2026 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.57 | 111.90 K | $14.84 M |
| 09/10/2026 | $1.92 | $1.64 (-14.58%) | $1.92 | $1.54 | 236.64 K | $14.93 M |
| 09/09/2026 | $1.86 | $1.90 (2.15%) | $2.00 | $1.73 | 208.30 K | $17.30 M |
| 09/08/2026 | $1.65 | $1.86 (12.73%) | $1.89 | $1.62 | 252.50 K | $16.94 M |
| 09/04/2026 | $1.58 | $1.65 (4.43%) | $1.70 | $1.56 | 33.92 K | $15.02 M |
| 09/03/2026 | $1.57 | $1.64 (4.46%) | $1.71 | $1.45 | 162.87 K | $14.93 M |
| 09/02/2026 | $1.52 | $1.57 (3.29%) | $1.64 | $1.45 | 113.61 K | $14.30 M |
| 09/01/2026 | $1.48 | $1.57 (6.08%) | $1.64 | $1.23 | 475.60 K | $14.30 M |
| 08/31/2026 | $1.66 | $1.49 (-10.24%) | $1.66 | $1.44 | 243.39 K | $13.57 M |
| 08/28/2026 | $1.80 | $1.69 (-6.11%) | $1.82 | $1.54 | 245.05 K | $15.39 M |
| 08/27/2026 | $1.76 | $1.82 (3.41%) | $1.94 | $1.76 | 86.70 K | $16.57 M |
| 08/26/2026 | $1.76 | $1.81 (2.84%) | $1.87 | $1.75 | 51.73 K | $16.48 M |
| 08/25/2026 | $1.75 | $1.74 (-0.57%) | $1.90 | $1.72 | 184.30 K | $15.84 M |
| 08/24/2026 | $1.63 | $1.76 (7.98%) | $2.00 | $1.60 | 1.09 M | $16.03 M |
| 08/21/2026 | $1.11 | $1.55 (39.64%) | $1.79 | $1.10 | 7.12 M | $14.11 M |
| 08/20/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.07 | 94.82 K | $10.20 M |
| 08/19/2026 | $1.11 | $1.12 (0.9%) | $1.23 | $1.08 | 167.50 K | $10.20 M |
| 08/18/2026 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 35.07 K | $10.47 M |
| 08/17/2026 | $1.09 | $1.08 (-0.92%) | $1.16 | $1.08 | 21.54 K | $9.83 M |
| 08/14/2026 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.05 | 25.00 K | $9.93 M |
| 08/13/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 31.50 K | $10.29 M |
| 08/12/2026 | $1.21 | $1.18 (-2.48%) | $1.28 | $1.12 | 37.60 K | $10.75 M |
| 08/11/2026 | $1.07 | $1.21 (13.08%) | $1.25 | $1.07 | 120.24 K | $11.02 M |
| 08/10/2026 | $1.05 | $1.09 (3.81%) | $1.11 | $1.02 | 104.20 K | $9.93 M |
| 08/07/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 23.50 K | $9.65 M |
| 08/06/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 27.10 K | $9.74 M |
| 08/05/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.06 | 55.31 K | $10.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
