Lisata Therapeutics, Inc. (LSTA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.52

south_east

-$0.03 (-1.18%)

Day's range

$2.39

$2.57

5 DAY PERFORMANCE

+27.92%

1 MONTH PERFORMANCE

+20.00%

3 MONTH PERFORMANCE

+10.04%

6 MONTH PERFORMANCE

-2.33%

YEAR-TO-DATE PERFORMANCE

-15.44%

1 YEAR PERFORMANCE

-10.64%

Lisata Therapeutics, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/10/2025	$2.05	$2.08 (1.46%)	$2.10	$2.05	15.55 K	$18.09 M
12/09/2025	$1.92	$2.00 (4.17%)	$2.06	$1.92	12.65 K	$17.48 M
12/08/2025	$1.92	$1.95 (1.56%)	$2.00	$1.92	19.64 K	$17.04 M
12/05/2025	$1.94	$1.97 (1.55%)	$2.05	$1.94	25.90 K	$17.21 M
12/04/2025	$1.90	$2.03 (6.84%)	$2.09	$1.90	19.81 K	$17.74 M
12/03/2025	$1.85	$1.93 (4.32%)	$1.94	$1.85	19.20 K	$16.86 M
12/02/2025	$1.94	$1.90 (-2.06%)	$2.02	$1.90	36.40 K	$16.60 M
12/01/2025	$2.05	$2.01 (-1.95%)	$2.17	$1.96	23.50 K	$17.56 M
11/28/2025	$1.99	$2.06 (3.52%)	$2.13	$1.99	14.21 K	$18.00 M
11/26/2025	$1.96	$2.05 (4.59%)	$2.10	$1.96	36.10 K	$17.91 M
11/25/2025	$1.92	$2.06 (7.29%)	$2.06	$1.86	19.90 K	$18.00 M
11/24/2025	$1.92	$1.96 (2.08%)	$1.99	$1.92	26.43 K	$17.13 M
11/21/2025	$1.97	$1.96 (-0.51%)	$2.03	$1.81	28.23 K	$17.13 M
11/20/2025	$2.02	$1.99 (-1.49%)	$2.13	$1.94	18.90 K	$17.39 M
11/19/2025	$2.03	$2.03 (0%)	$2.11	$1.95	35.63 K	$17.74 M
11/18/2025	$2.01	$2.05 (1.99%)	$2.09	$1.98	14.80 K	$17.91 M
11/17/2025	$2.03	$2.09 (2.96%)	$2.28	$2.01	28.65 K	$18.26 M
11/14/2025	$2.00	$2.12 (6%)	$2.16	$1.92	27.22 K	$18.52 M
11/13/2025	$2.12	$2.07 (-2.36%)	$2.15	$2.00	46.20 K	$18.09 M
11/12/2025	$2.11	$2.16 (2.37%)	$2.20	$2.04	40.70 K	$18.87 M
11/11/2025	$2.07	$2.10 (1.45%)	$2.13	$2.06	31.44 K	$18.35 M
11/10/2025	$2.04	$2.10 (2.94%)	$2.16	$2.04	43.11 K	$18.35 M
11/07/2025	$2.13	$2.06 (-3.29%)	$2.22	$2.06	95.51 K	$18.00 M
11/06/2025	$2.19	$2.35 (7.31%)	$2.41	$2.17	68.02 K	$20.53 M
11/05/2025	$2.43	$2.34 (-3.7%)	$2.44	$2.00	233.62 K	$20.45 M
11/04/2025	$2.54	$2.47 (-2.76%)	$2.61	$2.43	1.71 M	$21.58 M
11/03/2025	$2.76	$2.67 (-3.26%)	$2.78	$2.60	92.81 K	$23.33 M
10/31/2025	$2.59	$2.79 (7.72%)	$2.98	$2.52	168.14 K	$24.01 M
10/30/2025	$2.61	$2.67 (2.3%)	$2.79	$2.43	27.20 K	$22.98 M
10/29/2025	$2.74	$2.66 (-2.92%)	$2.80	$2.61	48.91 K	$22.89 M
10/28/2025	$2.73	$2.78 (1.83%)	$2.79	$2.54	74.80 K	$23.92 M
10/27/2025	$2.32	$2.80 (20.69%)	$2.84	$2.32	119.25 K	$24.09 M
10/24/2025	$2.38	$2.35 (-1.26%)	$2.40	$2.34	9.07 K	$20.22 M
10/23/2025	$2.35	$2.35 (0%)	$2.38	$2.26	20.12 K	$20.22 M
10/22/2025	$2.43	$2.35 (-3.29%)	$2.43	$2.34	34.74 K	$20.22 M
10/21/2025	$2.36	$2.40 (1.69%)	$2.45	$2.36	21.25 K	$20.65 M
10/20/2025	$2.41	$2.45 (1.66%)	$2.49	$2.41	26.90 K	$21.08 M
10/17/2025	$2.43	$2.44 (0.41%)	$2.50	$2.40	24.07 K	$21.00 M
10/16/2025	$2.38	$2.52 (5.88%)	$2.61	$2.38	39.05 K	$21.68 M
10/15/2025	$2.35	$2.43 (3.4%)	$2.50	$2.35	23.52 K	$20.91 M
10/14/2025	$2.38	$2.42 (1.68%)	$2.43	$2.38	12.05 K	$20.82 M
10/13/2025	$2.43	$2.43 (0%)	$2.50	$2.34	42.50 K	$20.91 M
10/10/2025	$2.37	$2.37 (0%)	$2.44	$2.34	20.03 K	$20.39 M
10/09/2025	$2.44	$2.43 (-0.41%)	$2.53	$2.32	78.72 K	$20.91 M
10/08/2025	$2.37	$2.53 (6.75%)	$2.62	$2.37	269.90 K	$21.77 M
10/07/2025	$2.41	$2.47 (2.49%)	$2.59	$2.38	38.03 K	$21.25 M
10/06/2025	$2.52	$2.51 (-0.4%)	$2.59	$2.50	27.76 K	$21.60 M
10/03/2025	$2.48	$2.52 (1.61%)	$2.57	$2.39	17.94 K	$21.68 M
10/02/2025	$2.37	$2.55 (7.59%)	$2.62	$2.36	32.80 K	$21.94 M
10/01/2025	$2.51	$2.45 (-2.39%)	$2.59	$2.41	29.69 K	$21.08 M
09/30/2025	$2.55	$2.62 (2.75%)	$2.67	$2.50	30.20 K	$22.55 M
09/29/2025	$2.32	$2.53 (9.05%)	$2.61	$2.32	47.11 K	$21.77 M
09/26/2025	$2.25	$2.47 (9.78%)	$2.47	$2.25	21.74 K	$21.25 M
09/25/2025	$2.30	$2.37 (3.04%)	$2.42	$2.18	53.80 K	$20.39 M
09/24/2025	$2.29	$2.35 (2.62%)	$2.39	$2.20	14.62 K	$20.22 M
09/23/2025	$2.28	$2.29 (0.44%)	$2.33	$2.23	4.94 K	$19.71 M
09/22/2025	$2.26	$2.29 (1.33%)	$2.40	$2.14	42.00 K	$19.71 M
09/19/2025	$2.38	$2.33 (-2.1%)	$2.40	$2.24	18.33 K	$20.05 M
09/18/2025	$2.28	$2.39 (4.82%)	$2.39	$2.28	7.05 K	$20.57 M
09/17/2025	$2.29	$2.28 (-0.44%)	$2.43	$2.19	11.80 K	$19.62 M
09/16/2025	$2.10	$2.30 (9.52%)	$2.30	$2.10	24.00 K	$19.79 M
09/15/2025	$2.16	$2.12 (-1.85%)	$2.28	$2.12	11.30 K	$18.24 M
09/12/2025	$2.16	$2.19 (1.39%)	$2.24	$2.16	5.32 K	$18.84 M
09/11/2025	$2.22	$2.24 (0.9%)	$2.29	$2.18	13.80 K	$19.28 M
09/10/2025	$2.15	$2.29 (6.51%)	$2.33	$2.11	36.91 K	$19.71 M