5 DAY PERFORMANCE
+409.09%
1 MONTH PERFORMANCE
+54.13%
3 MONTH PERFORMANCE
+56.04%
6 MONTH PERFORMANCE
+11.01%
YEAR-TO-DATE PERFORMANCE
+170.97%
1 YEAR PERFORMANCE
+80.00%
Lisata Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $1.02 | $1.14 (11.76%) | $1.22 | $0.99 | 162.63 K | $10.38 M |
| 08/03/2026 | $0.99 | $1.04 (5.05%) | $1.07 | $0.99 | 225.10 K | $9.47 M |
| 07/31/2026 | $1.04 | $0.99 (-4.81%) | $1.08 | $0.99 | 69.00 K | $8.92 M |
| 07/30/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 104.99 K | $9.28 M |
| 07/29/2026 | $1.14 | $1.09 (-4.39%) | $1.23 | $1.01 | 320.20 K | $9.82 M |
| 07/28/2026 | $1.44 | $1.16 (-19.44%) | $1.47 | $1.07 | 214.84 K | $10.45 M |
| 07/27/2026 | $1.60 | $1.44 (-10%) | $1.60 | $1.43 | 142.48 K | $12.97 M |
| 07/24/2026 | $2.11 | $1.67 (-20.85%) | $2.11 | $1.64 | 133.70 K | $15.04 M |
| 07/23/2026 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.06 | 54.20 K | $19.09 M |
| 07/22/2026 | $2.12 | $2.20 (3.77%) | $2.20 | $2.11 | 64.12 K | $19.81 M |
| 07/21/2026 | $2.51 | $2.24 (-10.76%) | $2.56 | $1.95 | 564.14 K | $20.17 M |
| 07/20/2026 | $3.52 | $3.53 (0.28%) | $3.54 | $3.45 | 50.43 K | $31.79 M |
| 07/17/2026 | $3.60 | $3.60 (0%) | $3.69 | $3.40 | 64.30 K | $32.42 M |
| 07/16/2026 | $3.80 | $3.50 (-7.89%) | $3.85 | $3.48 | 134.92 K | $31.52 M |
| 07/15/2026 | $3.71 | $3.75 (1.08%) | $3.80 | $3.71 | 71.60 K | $33.77 M |
| 07/14/2026 | $3.70 | $3.71 (0.27%) | $3.74 | $3.50 | 23.33 K | $33.41 M |
| 07/13/2026 | $3.30 | $3.70 (12.12%) | $3.90 | $3.30 | 166.00 K | $33.32 M |
| 07/10/2026 | $3.39 | $3.27 (-3.54%) | $3.39 | $3.27 | 63.20 K | $29.45 M |
| 07/09/2026 | $3.23 | $3.24 (0.31%) | $3.25 | $3.23 | 13.76 K | $29.18 M |
| 07/08/2026 | $3.22 | $3.21 (-0.31%) | $3.27 | $3.21 | 17.60 K | $28.91 M |
| 07/07/2026 | $3.32 | $3.27 (-1.51%) | $3.33 | $3.26 | 31.53 K | $29.45 M |
| 07/06/2026 | $3.31 | $3.35 (1.21%) | $3.44 | $3.30 | 9.30 K | $30.17 M |
| 07/02/2026 | $3.36 | $3.33 (-0.89%) | $3.36 | $3.30 | 13.04 K | $29.99 M |
| 07/01/2026 | $3.37 | $3.36 (-0.3%) | $3.40 | $3.36 | 74.50 K | $30.26 M |
| 06/30/2026 | $3.35 | $3.40 (1.49%) | $3.41 | $3.35 | 16.50 K | $30.62 M |
| 06/29/2026 | $3.39 | $3.39 (0%) | $3.40 | $3.36 | 15.20 K | $30.53 M |
| 06/26/2026 | $3.34 | $3.36 (0.6%) | $3.40 | $3.34 | 20.71 K | $30.26 M |
| 06/25/2026 | $3.43 | $3.38 (-1.46%) | $3.43 | $3.36 | 21.50 K | $30.44 M |
| 06/24/2026 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.44 | 19.51 K | $30.98 M |
| 06/23/2026 | $3.42 | $3.47 (1.46%) | $3.51 | $3.42 | 12.30 K | $31.25 M |
| 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 |
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.
