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 |