Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
3.360
-0.020 (-0.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lisata Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 20,708 |
| Jun 25, 2026 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -1.74% | 21,052 |
| Jun 24, 2026 | 3.49 | 3.50 | 3.44 | 3.44 | 3.44 | -0.86% | 19,510 |
| Jun 23, 2026 | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | - | 12,301 |
| Jun 22, 2026 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | -1.42% | 32,523 |
| Jun 18, 2026 | 3.50 | 3.58 | 3.49 | 3.52 | 3.52 | - | 41,517 |
| Jun 17, 2026 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 0.86% | 13,904 |
| Jun 16, 2026 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 13,841 |
| Jun 15, 2026 | 3.50 | 3.53 | 3.40 | 3.45 | 3.45 | -3.09% | 32,191 |
| Jun 12, 2026 | 3.44 | 3.64 | 3.40 | 3.56 | 3.56 | 2.30% | 56,328 |
| Jun 11, 2026 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | -3.60% | 54,566 |
| Jun 10, 2026 | 3.79 | 4.04 | 3.53 | 3.61 | 3.61 | 4.34% | 867,009 |
| Jun 9, 2026 | 3.44 | 3.48 | 3.41 | 3.46 | 3.46 | -0.57% | 91,439 |
| Jun 8, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 3.88% | 35,520 |
| Jun 5, 2026 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | -0.59% | 22,805 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.34 | 3.37 | 3.37 | -3.16% | 97,239 |
| Jun 3, 2026 | 3.43 | 3.53 | 3.34 | 3.48 | 3.48 | - | 49,486 |
| Jun 2, 2026 | 3.52 | 3.66 | 3.42 | 3.48 | 3.48 | -2.79% | 160,452 |
| Jun 1, 2026 | 3.45 | 3.67 | 3.43 | 3.58 | 3.58 | 10.15% | 965,245 |
| May 29, 2026 | 3.25 | 3.36 | 3.10 | 3.25 | 3.25 | -1.52% | 1,763,242 |
| May 28, 2026 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | - | 73,645 |
| May 27, 2026 | 3.20 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | 79,482 |
| May 26, 2026 | 3.17 | 3.23 | 3.13 | 3.20 | 3.20 | 1.91% | 69,507 |
| May 22, 2026 | 3.17 | 3.21 | 3.14 | 3.14 | 3.14 | - | 1,985 |
| May 21, 2026 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | -1.26% | 3,847 |
| May 20, 2026 | 3.20 | 3.23 | 3.16 | 3.18 | 3.18 | 1.92% | 16,279 |
| May 19, 2026 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | - | 2,454 |
| May 18, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.58% | 3,694 |
| May 15, 2026 | 3.02 | 3.22 | 3.02 | 3.17 | 3.17 | 2.92% | 23,224 |
| May 14, 2026 | 3.28 | 3.28 | 3.08 | 3.08 | 3.08 | -6.10% | 42,211 |
| May 13, 2026 | 3.21 | 3.37 | 3.21 | 3.28 | 3.28 | 0.61% | 29,068 |
| May 12, 2026 | 3.20 | 3.39 | 3.20 | 3.26 | 3.26 | - | 18,016 |
| May 11, 2026 | 3.09 | 3.28 | 3.09 | 3.26 | 3.26 | 3.49% | 60,043 |
| May 8, 2026 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -2.48% | 19,847 |
| May 7, 2026 | 3.26 | 3.35 | 3.13 | 3.23 | 3.23 | -0.92% | 52,694 |
| May 6, 2026 | 3.20 | 3.30 | 3.20 | 3.26 | 3.26 | -0.31% | 43,837 |
| May 5, 2026 | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -2.39% | 21,703 |
| May 4, 2026 | 3.22 | 3.43 | 3.19 | 3.35 | 3.35 | 7.03% | 70,156 |
| May 1, 2026 | 3.11 | 3.17 | 3.07 | 3.13 | 3.13 | 0.32% | 7,971 |
| Apr 30, 2026 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | -3.11% | 14,872 |
| Apr 29, 2026 | 3.19 | 3.25 | 3.12 | 3.22 | 3.22 | 0.63% | 61,726 |
| Apr 28, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 13,419 |
| Apr 27, 2026 | 3.15 | 3.19 | 3.05 | 3.12 | 3.12 | -2.50% | 74,059 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.90% | 32,513 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.20 | 3.33 | 3.33 | -2.63% | 93,360 |
| Apr 22, 2026 | 3.19 | 3.42 | 3.19 | 3.42 | 3.42 | 7.55% | 77,794 |
| Apr 21, 2026 | 2.84 | 3.46 | 2.84 | 3.18 | 3.18 | 12.37% | 190,670 |
| Apr 20, 2026 | 3.25 | 3.27 | 2.75 | 2.83 | 2.83 | -12.38% | 121,322 |
| Apr 17, 2026 | 3.15 | 3.41 | 3.15 | 3.23 | 3.23 | -4.15% | 107,699 |
| Apr 16, 2026 | 3.74 | 3.83 | 3.29 | 3.37 | 3.37 | -15.96% | 204,359 |
| Apr 15, 2026 | 4.50 | 4.65 | 3.68 | 4.01 | 4.01 | -11.48% | 256,598 |
| Apr 14, 2026 | 4.99 | 5.00 | 4.33 | 4.53 | 4.53 | -9.22% | 323,829 |
| Apr 13, 2026 | 5.00 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 223,539 |
| Apr 10, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.20% | 13,938 |
| Apr 9, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 11,534 |
| Apr 8, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 16,936 |
| Apr 7, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 20,828 |
| Apr 6, 2026 | 5.01 | 5.03 | 4.99 | 5.00 | 5.00 | -0.40% | 91,638 |
| Apr 2, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 15,337 |
| Apr 1, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | - | 47,325 |
| Mar 31, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - | 29,585 |
| Mar 30, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.20% | 78,222 |
| Mar 27, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | - | 14,307 |
| Mar 26, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 6,307 |
| Mar 25, 2026 | 5.01 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 17,294 |
| Mar 24, 2026 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | - | 33,344 |
| Mar 23, 2026 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 0.20% | 54,730 |
| Mar 20, 2026 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | -0.20% | 88,390 |
| Mar 19, 2026 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 0.20% | 82,638 |
| Mar 18, 2026 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | -0.40% | 160,104 |
| Mar 17, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.20% | 17,400 |
| Mar 16, 2026 | 5.04 | 5.05 | 5.02 | 5.04 | 5.04 | 0.20% | 48,945 |
| Mar 13, 2026 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | - | 32,550 |
| Mar 12, 2026 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | - | 58,517 |
| Mar 11, 2026 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | - | 104,421 |
| Mar 10, 2026 | 5.05 | 5.07 | 5.02 | 5.03 | 5.03 | -0.20% | 51,642 |
| Mar 9, 2026 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 20.57% | 448,441 |
| Mar 6, 2026 | 4.19 | 4.19 | 4.13 | 4.18 | 4.18 | -1.18% | 231,303 |
| Mar 5, 2026 | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -1.86% | 25,377 |
| Mar 4, 2026 | 4.31 | 4.33 | 4.30 | 4.31 | 4.31 | - | 30,905 |
| Mar 3, 2026 | 4.30 | 4.34 | 4.30 | 4.31 | 4.31 | -1.60% | 37,767 |
| Mar 2, 2026 | 4.24 | 4.40 | 4.14 | 4.38 | 4.38 | 6.83% | 80,856 |
| Feb 27, 2026 | 4.42 | 4.42 | 4.03 | 4.10 | 4.10 | -7.03% | 103,969 |
| Feb 26, 2026 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 32,806 |
| Feb 25, 2026 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | -0.23% | 30,741 |
| Feb 24, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | - | 47,768 |
| Feb 23, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 102,722 |
| Feb 20, 2026 | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -0.88% | 51,019 |
| Feb 19, 2026 | 4.54 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 31,690 |
| Feb 18, 2026 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | -0.22% | 32,963 |
| Feb 17, 2026 | 4.55 | 4.59 | 4.55 | 4.56 | 4.56 | -0.22% | 36,250 |
| Feb 13, 2026 | 4.55 | 4.62 | 4.55 | 4.57 | 4.57 | 0.44% | 99,208 |
| Feb 12, 2026 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 76,977 |
| Feb 11, 2026 | 4.54 | 4.55 | 4.52 | 4.54 | 4.54 | - | 58,151 |
| Feb 10, 2026 | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.22% | 51,990 |
| Feb 9, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | 0.22% | 112,679 |
| Feb 6, 2026 | 4.62 | 4.66 | 4.54 | 4.54 | 4.54 | -1.30% | 127,837 |
| Feb 5, 2026 | 4.65 | 4.75 | 4.60 | 4.60 | 4.60 | -2.34% | 60,708 |
| Feb 4, 2026 | 4.60 | 4.79 | 4.51 | 4.71 | 4.71 | 2.84% | 217,261 |
| Feb 3, 2026 | 4.60 | 4.69 | 4.48 | 4.58 | 4.58 | 0.44% | 190,192 |