NASDAQ : LSTA
Lisata Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lisata Therapeutics, Inc. (LSTA) closed at 1.032 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.08 | 1.148 | 1.005 | 1.032 | 28,994 | +1.18% |
| 2026-10-30 | 0.9901 | 1.09 | 0.9901 | 1.02 | 60,778 | +0.99% |
| 2026-10-29 | 1.04 | 1.12 | 0.99 | 1.01 | 27,853 | -4.72% |
| 2026-10-28 | 1.01 | 1.12 | 1.01 | 1.06 | 75,392 | +3.92% |
| 2026-10-27 | 1.04 | 1.04 | 1.01 | 1.02 | 40,773 | -3.77% |
| 2026-10-26 | 0.98 | 1.06 | 0.9612 | 1.06 | 60,317 | +6.44% |
| 2026-10-23 | 1 | 1.01 | 0.97 | 0.9959 | 45,557 | -0.91% |
| 2026-10-22 | 1.06 | 1.06 | 1 | 1.005 | 27,668 | -4.29% |
| 2026-10-21 | 1.05 | 1.07 | 1.01 | 1.05 | 45,570 | +0.96% |
| 2026-10-20 | 1 | 1.08 | 0.996 | 1.04 | 113,743 | +4.00% |
| 2026-10-19 | 1.03 | 1.04 | 0.9604 | 1 | 96,293 | -2.91% |
| 2026-10-16 | 1.04 | 1.07 | 1.02 | 1.03 | 57,126 | -3.74% |
| 2026-10-15 | 1.05 | 1.07 | 1 | 1.07 | 23,166 | +4.90% |
| 2026-10-14 | 1 | 1.07 | 0.996 | 1.02 | 80,257 | -5.56% |
| 2026-10-13 | 1.1 | 1.15 | 0.99 | 1.08 | 146,856 | +2.86% |
| 2026-10-12 | 1.04 | 1.06 | 0.98 | 1.05 | 166,669 | -0.94% |
| 2026-10-09 | 1.28 | 1.28 | 1.02 | 1.06 | 280,231 | -11.67% |
| 2026-10-08 | 1.22 | 1.31 | 1.13 | 1.2 | 704,822 | +2.56% |
| 2026-10-07 | 1.22 | 1.22 | 1.16 | 1.17 | 13,582 | -3.31% |
| 2026-10-06 | 1.31 | 1.32 | 1.14 | 1.21 | 124,181 | -3.97% |
| 2026-10-05 | 1.45 | 1.475 | 1.26 | 1.26 | 90,753 | -14.29% |
| 2026-10-02 | 1.49 | 1.5 | 1.47 | 1.47 | 3,681 | -1.34% |
| 2026-10-01 | 1.42 | 1.56 | 1.42 | 1.49 | 63,138 | +3.47% |
| 2026-09-30 | 1.47 | 1.5 | 1.435 | 1.44 | 17,080 | -2.04% |
| 2026-09-29 | 1.48 | 1.536 | 1.44 | 1.47 | 50,722 | -2.00% |
| 2026-09-28 | 1.56 | 1.57 | 1.5 | 1.5 | 38,184 | -5.06% |
| 2026-09-25 | 1.54 | 1.58 | 1.49 | 1.58 | 47,897 | +5.33% |
| 2026-09-24 | 1.47 | 1.53 | 1.435 | 1.5 | 25,475 | +4.53% |
| 2026-09-23 | 1.46 | 1.5 | 1.4 | 1.435 | 77,241 | -3.04% |
| 2026-09-22 | 1.55 | 1.6 | 1.44 | 1.48 | 152,755 | -5.13% |
| 2026-09-21 | 1.64 | 1.65 | 1.54 | 1.56 | 228,887 | -8.24% |
| 2026-09-18 | 1.71 | 1.76 | 1.61 | 1.7 | 293,908 | -2.30% |
| 2026-09-17 | 2.5 | 2.56 | 1.5 | 1.74 | 3,043,749 | +18.37% |
| 2026-09-16 | 1.53 | 1.57 | 1.47 | 1.47 | 93,541 | -4.55% |
| 2026-09-15 | 1.53 | 1.56 | 1.43 | 1.54 | 157,865 | -1.28% |
| 2026-09-14 | 1.68 | 1.68 | 1.455 | 1.56 | 169,191 | -4.29% |
| 2026-09-11 | 1.72 | 1.72 | 1.567 | 1.63 | 111,886 | -0.61% |
| 2026-09-10 | 1.915 | 1.915 | 1.538 | 1.64 | 236,640 | -13.68% |
| 2026-09-09 | 1.86 | 1.999 | 1.73 | 1.9 | 208,266 | +2.15% |
| 2026-09-08 | 1.65 | 1.89 | 1.62 | 1.86 | 252,498 | +12.73% |
| 2026-09-04 | 1.58 | 1.7 | 1.564 | 1.65 | 33,923 | +0.61% |
| 2026-09-03 | 1.57 | 1.71 | 1.45 | 1.64 | 162,868 | +4.46% |
| 2026-09-02 | 1.52 | 1.64 | 1.45 | 1.57 | 113,611 | +0.00% |
| 2026-09-01 | 1.48 | 1.64 | 1.234 | 1.57 | 475,598 | +5.37% |
| 2026-08-31 | 1.66 | 1.66 | 1.44 | 1.49 | 243,389 | -11.83% |
| 2026-08-28 | 1.8 | 1.815 | 1.54 | 1.69 | 245,048 | -7.14% |
| 2026-08-27 | 1.76 | 1.94 | 1.76 | 1.82 | 86,666 | +0.55% |
| 2026-08-26 | 1.76 | 1.87 | 1.75 | 1.81 | 51,731 | +4.02% |
| 2026-08-25 | 1.75 | 1.9 | 1.72 | 1.74 | 184,299 | -1.14% |
| 2026-08-24 | 1.63 | 2 | 1.6 | 1.76 | 1,094,249 | +13.55% |
| 2026-08-21 | 1.11 | 1.79 | 1.104 | 1.55 | 7,120,557 | +38.39% |
| 2026-08-20 | 1.13 | 1.165 | 1.07 | 1.12 | 94,818 | +0.00% |
| 2026-08-19 | 1.11 | 1.225 | 1.08 | 1.12 | 167,482 | -2.61% |
| 2026-08-18 | 1.1 | 1.2 | 1.1 | 1.15 | 35,070 | +6.48% |
| 2026-08-17 | 1.09 | 1.157 | 1.08 | 1.08 | 21,543 | -0.92% |
| 2026-08-14 | 1.1 | 1.15 | 1.05 | 1.09 | 24,984 | -3.54% |
| 2026-08-13 | 1.19 | 1.19 | 1.1 | 1.13 | 31,489 | -4.24% |
| 2026-08-12 | 1.21 | 1.279 | 1.12 | 1.18 | 37,582 | -2.48% |
| 2026-08-11 | 1.07 | 1.25 | 1.07 | 1.21 | 120,244 | +11.01% |
| 2026-08-10 | 1.05 | 1.11 | 1.02 | 1.09 | 104,198 | +2.83% |
| 2026-08-07 | 1.067 | 1.09 | 1.04 | 1.06 | 23,489 | -0.93% |
| 2026-08-06 | 1.12 | 1.12 | 1.06 | 1.07 | 27,076 | -4.46% |
| 2026-08-05 | 1.14 | 1.14 | 1.064 | 1.12 | 55,308 | -1.75% |
| 2026-08-04 | 1.02 | 1.22 | 0.9901 | 1.14 | 162,632 | +9.62% |
| 2026-08-03 | 0.99 | 1.07 | 0.99 | 1.04 | 225,090 | +5.05% |
| 2026-07-31 | 1.04 | 1.083 | 0.9875 | 0.99 | 68,969 | -3.88% |
| 2026-07-30 | 1.08 | 1.08 | 1.02 | 1.03 | 104,989 | -5.50% |
| 2026-07-29 | 1.14 | 1.23 | 1.011 | 1.09 | 320,168 | -6.03% |
| 2026-07-28 | 1.44 | 1.47 | 1.07 | 1.16 | 214,842 | -19.44% |
| 2026-07-27 | 1.6 | 1.6 | 1.43 | 1.44 | 142,475 | -13.77% |
| 2026-07-24 | 2.11 | 2.11 | 1.64 | 1.67 | 133,701 | -21.23% |
| 2026-07-23 | 2.2 | 2.2 | 2.06 | 2.12 | 54,173 | -3.64% |
| 2026-07-22 | 2.12 | 2.2 | 2.11 | 2.2 | 64,116 | -1.79% |
| 2026-07-21 | 2.505 | 2.56 | 1.95 | 2.24 | 564,136 | -36.45% |
| 2026-07-20 | 3.52 | 3.54 | 3.45 | 3.525 | 50,434 | -1.95% |
| 2026-07-17 | 3.6 | 3.69 | 3.4 | 3.595 | 64,287 | +2.71% |
| 2026-07-16 | 3.8 | 3.85 | 3.48 | 3.5 | 134,923 | -6.67% |
| 2026-07-15 | 3.71 | 3.8 | 3.71 | 3.75 | 71,568 | +1.08% |
| 2026-07-14 | 3.7 | 3.74 | 3.5 | 3.71 | 23,326 | +0.27% |
| 2026-07-13 | 3.3 | 3.9 | 3.3 | 3.7 | 165,962 | +13.15% |
| 2026-07-10 | 3.39 | 3.39 | 3.27 | 3.27 | 63,169 | +1.08% |
| 2026-07-09 | 3.23 | 3.25 | 3.23 | 3.235 | 13,759 | +0.78% |
| 2026-07-08 | 3.22 | 3.266 | 3.21 | 3.21 | 17,600 | -1.83% |
| 2026-07-07 | 3.32 | 3.33 | 3.26 | 3.27 | 31,531 | -2.39% |
| 2026-07-06 | 3.31 | 3.44 | 3.3 | 3.35 | 9,269 | +0.60% |
| 2026-07-02 | 3.36 | 3.36 | 3.3 | 3.33 | 13,040 | -0.89% |
| 2026-07-01 | 3.37 | 3.4 | 3.36 | 3.36 | 74,459 | -1.18% |
| 2026-06-30 | 3.35 | 3.41 | 3.35 | 3.4 | 16,496 | +0.29% |
| 2026-06-29 | 3.39 | 3.4 | 3.36 | 3.39 | 15,183 | +0.89% |
| 2026-06-26 | 3.34 | 3.4 | 3.34 | 3.36 | 20,708 | -0.59% |
| 2026-06-25 | 3.43 | 3.43 | 3.36 | 3.38 | 21,480 | -1.74% |
| 2026-06-24 | 3.49 | 3.5 | 3.44 | 3.44 | 19,510 | -0.86% |
| 2026-06-23 | 3.42 | 3.505 | 3.42 | 3.47 | 12,301 | +0.00% |
| 2026-06-22 | 3.49 | 3.5 | 3.47 | 3.47 | 32,523 | -1.42% |
| 2026-06-18 | 3.5 | 3.575 | 3.49 | 3.52 | 41,517 | +0.00% |
| 2026-06-17 | 3.5 | 3.595 | 3.5 | 3.52 | 13,904 | +0.86% |
| 2026-06-16 | 3.43 | 3.5 | 3.43 | 3.49 | 13,841 | +1.16% |
| 2026-06-15 | 3.5 | 3.525 | 3.4 | 3.45 | 32,190 | -3.09% |
| 2026-06-12 | 3.44 | 3.64 | 3.4 | 3.56 | 56,328 | +2.30% |
| 2026-06-11 | 3.58 | 3.58 | 3.45 | 3.48 | 54,566 | -3.60% |
| 2026-06-10 | 3.79 | 4.04 | 3.53 | 3.61 | 867,009 | +4.34% |
| 2026-06-09 | 3.44 | 3.48 | 3.41 | 3.46 | 91,439 | -0.57% |
| 2026-06-08 | 3.35 | 3.48 | 3.35 | 3.48 | 35,520 | +3.88% |
| 2026-06-05 | 3.307 | 3.38 | 3.3 | 3.35 | 22,805 | -0.59% |
| 2026-06-04 | 3.45 | 3.45 | 3.34 | 3.37 | 97,239 | -3.16% |
| 2026-06-03 | 3.43 | 3.53 | 3.342 | 3.48 | 49,486 | +0.00% |
| 2026-06-02 | 3.52 | 3.66 | 3.42 | 3.48 | 160,452 | -2.79% |
| 2026-06-01 | 3.45 | 3.67 | 3.425 | 3.58 | 965,245 | +10.15% |
| 2026-05-29 | 3.25 | 3.36 | 3.1 | 3.25 | 1,763,242 | -1.52% |
| 2026-05-28 | 3.27 | 3.36 | 3.27 | 3.3 | 73,645 | +0.00% |
| 2026-05-27 | 3.2 | 3.3 | 3.18 | 3.3 | 79,482 | +3.12% |
| 2026-05-26 | 3.17 | 3.23 | 3.13 | 3.2 | 69,507 | +1.91% |
| 2026-05-22 | 3.17 | 3.21 | 3.14 | 3.14 | 1,985 | +0.00% |
| 2026-05-21 | 3.15 | 3.19 | 3.14 | 3.14 | 3,847 | -1.26% |
| 2026-05-20 | 3.2 | 3.23 | 3.16 | 3.18 | 16,278 | +1.92% |
| 2026-05-19 | 3.12 | 3.175 | 3.12 | 3.12 | 2,454 | +0.00% |
| 2026-05-18 | 3.155 | 3.155 | 3.12 | 3.12 | 3,694 | -1.58% |
| 2026-05-15 | 3.02 | 3.22 | 3.02 | 3.17 | 23,224 | +2.92% |
| 2026-05-14 | 3.28 | 3.28 | 3.08 | 3.08 | 42,211 | -6.10% |
| 2026-05-13 | 3.21 | 3.37 | 3.21 | 3.28 | 29,068 | +0.61% |