5 DAY PERFORMANCE
+43.18%
1 MONTH PERFORMANCE
+60.51%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+143.48%
YEAR-TO-DATE PERFORMANCE
+170.97%
1 YEAR PERFORMANCE
+110.88%
Lisata Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.47 | 32.52 K | $31.25 M |
| 06/18/2026 | $3.50 | $3.52 (0.57%) | $3.58 | $3.49 | 41.52 K | $31.70 M |
| 06/17/2026 | $3.50 | $3.52 (0.57%) | $3.60 | $3.50 | 13.90 K | $31.70 M |
| 06/16/2026 | $3.43 | $3.49 (1.75%) | $3.50 | $3.43 | 13.84 K | $31.43 M |
| 06/15/2026 | $3.50 | $3.45 (-1.43%) | $3.53 | $3.40 | 32.20 K | $31.07 M |
| 06/12/2026 | $3.44 | $3.56 (3.49%) | $3.64 | $3.40 | 56.33 K | $32.06 M |
| 06/11/2026 | $3.58 | $3.48 (-2.79%) | $3.58 | $3.45 | 54.60 K | $31.34 M |
| 06/10/2026 | $3.79 | $3.61 (-4.75%) | $4.04 | $3.53 | 867.01 K | $32.51 M |
| 06/09/2026 | $3.44 | $3.46 (0.58%) | $3.48 | $3.41 | 91.44 K | $31.16 M |
| 06/08/2026 | $3.35 | $3.48 (3.88%) | $3.48 | $3.35 | 35.52 K | $31.34 M |
| 06/05/2026 | $3.31 | $3.35 (1.21%) | $3.38 | $3.30 | 22.81 K | $30.17 M |
| 06/04/2026 | $3.45 | $3.37 (-2.32%) | $3.45 | $3.34 | 97.24 K | $30.35 M |
| 06/03/2026 | $3.43 | $3.48 (1.46%) | $3.53 | $3.34 | 49.50 K | $31.34 M |
| 06/02/2026 | $3.52 | $3.48 (-1.14%) | $3.66 | $3.42 | 160.50 K | $31.34 M |
| 06/01/2026 | $3.45 | $3.58 (3.77%) | $3.67 | $3.43 | 965.25 K | $32.24 M |
| 05/29/2026 | $3.25 | $3.25 (0%) | $3.36 | $3.10 | 1.76 M | $29.27 M |
| 05/28/2026 | $3.27 | $3.30 (0.92%) | $3.36 | $3.27 | 73.65 K | $29.72 M |
| 05/27/2026 | $3.20 | $3.30 (3.12%) | $3.30 | $3.18 | 79.50 K | $29.72 M |
| 05/26/2026 | $3.17 | $3.20 (0.95%) | $3.23 | $3.13 | 69.51 K | $28.82 M |
| 05/22/2026 | $3.17 | $3.14 (-0.95%) | $3.21 | $3.14 | 2.00 K | $28.28 M |
| 05/21/2026 | $3.15 | $3.14 (-0.32%) | $3.19 | $3.14 | 3.85 K | $28.28 M |
| 05/20/2026 | $3.20 | $3.18 (-0.63%) | $3.23 | $3.16 | 16.30 K | $28.64 M |
| 05/19/2026 | $3.12 | $3.12 (0%) | $3.18 | $3.12 | 2.50 K | $28.10 M |
| 05/18/2026 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.12 | 3.70 K | $28.10 M |
| 05/15/2026 | $3.02 | $3.17 (4.97%) | $3.22 | $3.02 | 23.22 K | $28.55 M |
| 05/14/2026 | $3.28 | $3.08 (-6.1%) | $3.28 | $3.08 | 42.21 K | $27.74 M |
| 05/13/2026 | $3.21 | $3.28 (2.18%) | $3.37 | $3.21 | 29.10 K | $29.54 M |
| 05/12/2026 | $3.20 | $3.26 (1.87%) | $3.38 | $3.20 | 18.02 K | $29.36 M |
| 05/11/2026 | $3.09 | $3.26 (5.5%) | $3.28 | $3.09 | 60.04 K | $29.36 M |
| 05/08/2026 | $3.20 | $3.15 (-1.56%) | $3.21 | $3.15 | 19.85 K | $28.37 M |
| 05/07/2026 | $3.26 | $3.23 (-0.92%) | $3.35 | $3.13 | 52.70 K | $29.09 M |
| 05/06/2026 | $3.20 | $3.26 (1.87%) | $3.30 | $3.20 | 43.84 K | $29.36 M |
| 05/05/2026 | $3.31 | $3.27 (-1.21%) | $3.33 | $3.26 | 21.70 K | $29.45 M |
| 05/04/2026 | $3.22 | $3.35 (4.04%) | $3.43 | $3.19 | 70.16 K | $30.17 M |
| 05/01/2026 | $3.11 | $3.13 (0.64%) | $3.17 | $3.07 | 8.00 K | $28.19 M |
| 04/30/2026 | $3.21 | $3.12 (-2.8%) | $3.21 | $3.11 | 14.90 K | $28.10 M |
| 04/29/2026 | $3.19 | $3.22 (0.94%) | $3.25 | $3.12 | 61.73 K | $29.00 M |
| 04/28/2026 | $3.14 | $3.20 (1.91%) | $3.22 | $3.12 | 13.42 K | $28.82 M |
| 04/27/2026 | $3.15 | $3.12 (-0.95%) | $3.19 | $3.05 | 74.10 K | $28.10 M |
| 04/24/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.20 | 32.51 K | $28.82 M |
| 04/23/2026 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.20 | 93.40 K | $29.99 M |
| 04/22/2026 | $3.19 | $3.42 (7.21%) | $3.42 | $3.19 | 77.80 K | $30.80 M |
| 04/21/2026 | $2.84 | $3.18 (11.97%) | $3.46 | $2.84 | 190.67 K | $28.64 M |
| 04/20/2026 | $3.25 | $2.83 (-12.92%) | $3.27 | $2.75 | 121.32 K | $25.49 M |
| 04/17/2026 | $3.15 | $3.23 (2.54%) | $3.41 | $3.15 | 107.70 K | $29.09 M |
| 04/16/2026 | $3.74 | $3.37 (-9.89%) | $3.83 | $3.29 | 204.40 K | $30.35 M |
| 04/15/2026 | $4.50 | $4.01 (-10.89%) | $4.65 | $3.68 | 256.60 K | $36.11 M |
| 04/14/2026 | $4.99 | $4.53 (-9.22%) | $5.00 | $4.33 | 323.83 K | $40.80 M |
| 04/13/2026 | $5.00 | $4.99 (-0.2%) | $5.02 | $4.99 | 223.54 K | $44.94 M |
| 04/10/2026 | $5.02 | $5.01 (-0.2%) | $5.02 | $5.00 | 13.94 K | $45.12 M |
| 04/09/2026 | $5.00 | $5.00 (0%) | $5.01 | $5.00 | 11.53 K | $45.03 M |
| 04/08/2026 | $5.02 | $5.00 (-0.4%) | $5.02 | $5.00 | 16.94 K | $45.03 M |
| 04/07/2026 | $5.00 | $5.00 (0%) | $5.01 | $5.00 | 20.83 K | $45.03 M |
| 04/06/2026 | $5.01 | $5.00 (-0.2%) | $5.03 | $4.99 | 91.64 K | $45.03 M |
| 04/02/2026 | $5.01 | $5.02 (0.2%) | $5.03 | $5.01 | 15.34 K | $45.21 M |
| 04/01/2026 | $5.01 | $5.01 (0%) | $5.02 | $5.00 | 47.33 K | $45.12 M |
| 03/31/2026 | $5.01 | $5.01 (0%) | $5.02 | $5.01 | 29.60 K | $45.12 M |
| 03/30/2026 | $5.04 | $5.01 (-0.6%) | $5.04 | $5.01 | 78.22 K | $45.12 M |
| 03/27/2026 | $5.02 | $5.02 (0%) | $5.02 | $5.01 | 14.31 K | $45.21 M |
| 03/26/2026 | $5.01 | $5.02 (0.2%) | $5.02 | $5.01 | 6.31 K | $45.21 M |
| 03/25/2026 | $5.01 | $5.01 (0%) | $5.03 | $5.01 | 17.30 K | $45.12 M |
| 03/24/2026 | $5.01 | $5.02 (0.2%) | $5.03 | $5.01 | 33.34 K | $45.21 M |
| 03/23/2026 | $5.03 | $5.02 (-0.2%) | $5.03 | $5.01 | 54.73 K | $45.21 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.
