Lisata Therapeutics, Inc. (LSTA) Charts

$2.69

$0.06 (2.09%)
Last update: 07/15/25, 01:35:24 PM EST
Day's range
$2.49
Day's range
$3.09

5 DAY PERFORMANCE

-2.55%

1 MONTH PERFORMANCE

+6.80%

3 MONTH PERFORMANCE

+23.04%

6 MONTH PERFORMANCE

-28.23%

YEAR-TO-DATE PERFORMANCE

-10.40%

1 YEAR PERFORMANCE

-26.85%

Lisata Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $2.59 $2.65 (2.32%) $3.09 $2.49 471.33 K $23.40 M
07/14/2025 $2.60 $2.63 (1.15%) $2.72 $2.58 24.60 K $22.62 M
07/11/2025 $2.60 $2.71 (4.23%) $2.75 $2.55 10.20 K $23.31 M
07/10/2025 $2.78 $2.74 (-1.44%) $2.78 $2.74 22.00 K $23.57 M
07/09/2025 $2.74 $2.93 (6.93%) $2.95 $2.65 40.84 K $25.20 M
07/08/2025 $2.41 $2.80 (16.18%) $3.09 $2.34 106.60 K $24.09 M
07/07/2025 $2.48 $2.48 (0%) $2.62 $2.42 21.62 K $21.33 M
07/03/2025 $2.66 $2.62 (-1.5%) $2.86 $2.60 16.91 K $22.54 M
07/02/2025 $2.76 $2.73 (-1.09%) $2.84 $2.72 6.40 K $23.48 M
07/01/2025 $2.93 $2.86 (-2.39%) $2.93 $2.82 10.07 K $24.60 M
06/30/2025 $2.79 $2.90 (3.94%) $2.94 $2.75 17.30 K $24.95 M
06/27/2025 $2.97 $2.80 (-5.72%) $3.07 $2.72 42.13 K $24.09 M
06/26/2025 $2.52 $2.94 (16.67%) $3.00 $2.50 86.55 K $25.29 M
06/25/2025 $2.37 $2.52 (6.33%) $2.52 $2.36 10.33 K $21.68 M
06/24/2025 $2.38 $2.40 (0.84%) $2.51 $2.38 2.55 K $20.64 M
06/23/2025 $2.57 $2.39 (-7%) $2.57 $2.39 14.82 K $20.56 M
06/20/2025 $2.56 $2.48 (-3.13%) $2.69 $2.48 4.30 K $21.33 M
06/18/2025 $2.59 $2.43 (-6.18%) $2.67 $2.42 14.92 K $20.90 M
06/17/2025 $2.35 $2.40 (2.13%) $2.71 $2.35 10.40 K $20.64 M
06/16/2025 $2.50 $2.51 (0.4%) $2.65 $2.44 6.25 K $21.59 M
06/13/2025 $2.52 $2.50 (-0.79%) $2.61 $2.39 17.80 K $21.51 M
06/12/2025 $2.56 $2.56 (0%) $2.56 $2.50 8.41 K $22.02 M
06/11/2025 $2.59 $2.46 (-5.02%) $2.59 $2.43 11.80 K $21.16 M
06/10/2025 $2.62 $2.58 (-1.53%) $2.67 $2.53 13.60 K $22.19 M
06/09/2025 $2.69 $2.63 (-2.23%) $2.74 $2.58 12.60 K $22.62 M
06/06/2025 $2.75 $2.69 (-2.18%) $2.75 $2.69 2.15 K $23.14 M
06/05/2025 $2.69 $2.65 (-1.49%) $2.72 $2.65 7.40 K $22.80 M
06/04/2025 $2.59 $2.66 (2.7%) $2.75 $2.59 8.61 K $22.88 M
06/03/2025 $2.70 $2.60 (-3.7%) $2.78 $2.60 5.83 K $22.37 M
06/02/2025 $2.80 $2.74 (-2.14%) $2.80 $2.51 5.00 K $23.57 M
05/30/2025 $2.79 $2.61 (-6.45%) $2.79 $2.55 5.95 K $22.45 M
05/29/2025 $2.72 $2.68 (-1.47%) $2.72 $2.62 5.55 K $23.05 M
05/28/2025 $2.61 $2.68 (2.68%) $2.78 $2.61 6.73 K $23.05 M
05/27/2025 $2.69 $2.57 (-4.46%) $2.70 $2.57 8.09 K $22.11 M
05/23/2025 $2.47 $2.70 (9.31%) $2.70 $2.47 6.10 K $23.23 M
05/22/2025 $2.51 $2.51 (0%) $2.74 $2.43 18.44 K $21.59 M
05/21/2025 $2.53 $2.50 (-1.19%) $2.75 $2.46 21.84 K $21.51 M
05/20/2025 $2.65 $2.55 (-3.77%) $2.87 $2.55 35.04 K $21.94 M
05/19/2025 $2.68 $2.63 (-1.87%) $2.70 $2.60 18.90 K $22.62 M
05/16/2025 $2.29 $2.63 (14.85%) $2.76 $2.29 57.12 K $22.62 M
05/15/2025 $2.13 $2.40 (12.68%) $2.40 $2.13 15.80 K $20.64 M
05/14/2025 $2.25 $2.18 (-3.11%) $2.30 $2.07 11.21 K $18.75 M
05/13/2025 $2.28 $2.28 (0%) $2.29 $2.09 39.94 K $19.61 M
05/12/2025 $2.25 $2.22 (-1.33%) $2.30 $2.22 7.71 K $19.10 M
05/09/2025 $2.39 $2.10 (-12.13%) $2.39 $2.07 20.60 K $18.06 M
05/08/2025 $2.46 $2.37 (-3.66%) $2.46 $2.30 4.80 K $20.39 M
05/07/2025 $2.40 $2.30 (-4.17%) $2.44 $2.30 5.33 K $19.16 M
05/06/2025 $2.35 $2.30 (-2.13%) $2.43 $2.30 8.02 K $19.16 M
05/05/2025 $2.37 $2.41 (1.69%) $2.50 $2.36 6.10 K $20.07 M
05/02/2025 $2.46 $2.41 (-2.03%) $2.50 $2.41 4.91 K $20.07 M
05/01/2025 $2.42 $2.41 (-0.41%) $2.44 $2.36 3.50 K $20.07 M
04/30/2025 $2.45 $2.37 (-3.27%) $2.53 $2.36 6.04 K $19.74 M
04/29/2025 $2.53 $2.45 (-3.16%) $2.55 $2.30 15.14 K $20.41 M
04/28/2025 $2.49 $2.53 (1.61%) $2.54 $2.40 19.20 K $21.07 M
04/25/2025 $2.43 $2.53 (4.12%) $2.53 $2.31 9.60 K $21.07 M
04/24/2025 $2.43 $2.44 (0.41%) $2.46 $2.38 7.40 K $20.32 M
04/23/2025 $2.30 $2.35 (2.17%) $2.43 $2.29 4.44 K $19.57 M
04/22/2025 $2.29 $2.34 (2.18%) $2.43 $2.29 9.00 K $19.49 M
04/21/2025 $2.24 $2.28 (1.79%) $2.33 $2.13 26.90 K $18.99 M
04/17/2025 $2.24 $2.26 (0.89%) $2.26 $2.08 5.33 K $18.82 M
04/16/2025 $2.06 $2.08 (0.97%) $2.24 $2.06 4.71 K $17.32 M
04/15/2025 $2.00 $2.17 (8.5%) $2.23 $2.00 21.10 K $18.07 M