5 DAY PERFORMANCE
+242.86%
1 MONTH PERFORMANCE
+225.16%
3 MONTH PERFORMANCE
+43.18%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+170.97%
1 YEAR PERFORMANCE
+116.31%
Lisata Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.54 | 227.05 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 |
| 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 |
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.
