Lisata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.25	2.30	2.22	2.23	2.23	5.95%	7,707
May 9, 2025	2.39	2.39	2.07	2.10	2.10	-11.58%	20,601
May 8, 2025	2.46	2.46	2.30	2.38	2.38	3.26%	4,782
May 7, 2025	2.40	2.44	2.30	2.30	2.30	-	5,328
May 6, 2025	2.35	2.43	2.30	2.30	2.30	-4.56%	8,016
May 5, 2025	2.37	2.50	2.36	2.41	2.41	-	6,096
May 2, 2025	2.46	2.50	2.41	2.41	2.41	-	4,910
May 1, 2025	2.42	2.44	2.36	2.41	2.41	1.69%	3,500
Apr 30, 2025	2.45	2.53	2.36	2.37	2.37	-3.23%	6,040
Apr 29, 2025	2.53	2.55	2.30	2.45	2.45	-3.20%	15,137
Apr 28, 2025	2.49	2.54	2.40	2.53	2.53	-	19,196
Apr 25, 2025	2.43	2.53	2.31	2.53	2.53	3.69%	9,602
Apr 24, 2025	2.43	2.46	2.38	2.44	2.44	3.61%	7,354
Apr 23, 2025	2.30	2.43	2.29	2.36	2.36	0.64%	4,438
Apr 22, 2025	2.29	2.43	2.29	2.34	2.34	2.63%	8,998
Apr 21, 2025	2.24	2.33	2.13	2.28	2.28	1.06%	26,865
Apr 17, 2025	2.24	2.26	2.08	2.26	2.26	8.46%	5,330
Apr 16, 2025	2.06	2.24	2.06	2.08	2.08	-4.15%	4,711
Apr 15, 2025	2.00	2.23	2.00	2.17	2.17	10.71%	21,087
Apr 14, 2025	1.92	1.98	1.91	1.96	1.96	0.51%	6,364
Apr 11, 2025	1.95	2.00	1.93	1.95	1.95	-0.05%	16,514
Apr 10, 2025	2.09	2.09	1.95	1.95	1.95	-2.89%	8,723
Apr 9, 2025	1.97	2.06	1.89	2.01	2.01	3.82%	19,958
Apr 8, 2025	1.89	2.01	1.89	1.94	1.94	1.84%	13,433
Apr 7, 2025	1.88	2.26	1.87	1.90	1.90	-4.52%	17,639
Apr 4, 2025	2.01	2.19	1.87	1.99	1.99	-5.24%	50,185
Apr 3, 2025	2.12	2.22	2.07	2.10	2.10	1.45%	12,084
Apr 2, 2025	2.07	2.26	2.07	2.07	2.07	-4.17%	16,140
Apr 1, 2025	2.16	2.29	2.15	2.16	2.16	-8.09%	4,355
Mar 31, 2025	2.24	2.36	2.15	2.35	2.35	-	19,867
Mar 28, 2025	2.39	2.46	2.35	2.35	2.35	-2.49%	3,026
Mar 27, 2025	2.44	2.44	2.33	2.41	2.41	-0.82%	1,862
Mar 26, 2025	2.38	2.46	2.31	2.43	2.43	3.71%	5,200
Mar 25, 2025	2.37	2.43	2.34	2.34	2.34	-0.30%	1,415
Mar 24, 2025	2.29	2.38	2.25	2.35	2.35	-1.26%	11,517
Mar 21, 2025	2.21	2.38	2.21	2.38	2.38	4.34%	18,213
Mar 20, 2025	2.35	2.55	2.23	2.28	2.28	-3.35%	9,144
Mar 19, 2025	2.31	2.38	2.23	2.36	2.36	6.79%	20,384
Mar 18, 2025	2.31	2.34	2.21	2.21	2.21	-7.14%	4,325
Mar 17, 2025	2.31	2.38	2.24	2.38	2.38	-0.42%	3,291
Mar 14, 2025	2.39	2.43	2.39	2.39	2.39	3.02%	1,708
Mar 13, 2025	2.33	2.33	2.21	2.32	2.32	2.65%	2,965
Mar 12, 2025	2.26	2.55	2.07	2.26	2.26	-	38,997
Mar 11, 2025	2.25	2.62	2.25	2.26	2.26	-3.00%	15,158
Mar 10, 2025	2.42	2.43	2.25	2.33	2.33	-1.27%	17,049
Mar 7, 2025	2.31	2.36	2.31	2.36	2.36	1.07%	549
Mar 6, 2025	2.33	2.46	2.33	2.34	2.34	-1.48%	2,434
Mar 5, 2025	2.05	2.45	2.05	2.37	2.37	10.23%	8,851
Mar 4, 2025	2.16	2.36	2.15	2.15	2.15	-	6,376
Mar 3, 2025	2.25	2.36	2.14	2.15	2.15	-9.66%	27,111