Skip to main content
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
1.970
-0.060 (-2.96%)
At close: Dec 5, 2025, 4:00 PM EST
2.050
+0.080 (4.06%)
After-hours: Dec 5, 2025, 6:06 PM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.942.051.941.971.97-2.96%25,859
Dec 4, 20251.902.091.902.032.035.45%19,807
Dec 3, 20251.851.941.851.931.931.32%18,967
Dec 2, 20251.942.021.901.901.90-5.47%36,369
Dec 1, 20252.052.171.962.012.01-2.43%23,454
Nov 28, 20251.992.131.992.062.060.49%14,202
Nov 26, 20251.962.101.962.052.05-0.49%36,095
Nov 25, 20251.922.061.862.062.065.10%19,899
Nov 24, 20251.921.991.921.961.96-26,433
Nov 21, 20251.972.031.811.961.96-1.51%28,224
Nov 20, 20252.022.131.941.991.99-1.97%18,776
Nov 19, 20252.032.111.952.032.03-0.98%35,627
Nov 18, 20252.012.091.982.052.05-1.91%14,776
Nov 17, 20252.032.282.012.092.09-1.42%28,647
Nov 14, 20252.002.161.922.122.122.42%27,218
Nov 13, 20252.122.152.002.072.07-4.17%46,153
Nov 12, 20252.112.202.042.162.162.86%40,704
Nov 11, 20252.072.132.062.102.10-31,438
Nov 10, 20252.042.162.042.102.101.94%43,110
Nov 7, 20252.132.222.062.062.06-12.34%95,513
Nov 6, 20252.192.412.172.352.350.43%68,015
Nov 5, 20252.432.442.002.342.34-5.26%233,618
Nov 4, 20252.542.612.432.472.47-7.49%1,714,686
Nov 3, 20252.762.782.602.672.67-4.30%92,811
Oct 31, 20252.592.982.522.792.794.49%168,136
Oct 30, 20252.612.792.432.672.670.38%27,160
Oct 29, 20252.742.802.612.662.66-4.32%48,910
Oct 28, 20252.732.792.542.782.78-0.71%74,788
Oct 27, 20252.322.842.322.802.8019.15%119,245
Oct 24, 20252.382.402.342.352.35-9,067
Oct 23, 20252.352.382.262.352.35-20,115
Oct 22, 20252.432.432.342.352.35-2.08%34,735
Oct 21, 20252.362.452.362.402.40-2.04%21,247
Oct 20, 20252.412.492.412.452.450.41%26,855
Oct 17, 20252.432.502.402.442.44-3.17%24,073
Oct 16, 20252.382.612.382.522.523.70%39,053
Oct 15, 20252.352.502.352.432.430.41%23,523
Oct 14, 20252.382.432.382.422.42-0.41%12,053
Oct 13, 20252.432.502.342.432.432.53%42,496
Oct 10, 20252.372.442.342.372.37-2.47%20,030
Oct 9, 20252.442.532.322.432.43-3.95%78,723
Oct 8, 20252.372.622.372.532.532.43%269,881
Oct 7, 20252.412.592.382.472.47-1.59%38,025
Oct 6, 20252.522.592.502.512.51-0.40%27,757
Oct 3, 20252.482.572.392.522.52-1.18%17,827
Oct 2, 20252.372.632.362.552.554.08%32,790
Oct 1, 20252.512.592.412.452.45-6.49%29,694
Sep 30, 20252.552.672.502.622.623.56%30,202
Sep 29, 20252.322.612.322.532.532.43%47,108
Sep 26, 20252.252.472.252.472.474.44%21,742