5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+10.08%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
-9.03%
Lisata Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $2.61 | $2.68 (2.68%) | $2.78 | $2.61 | 6.73 K | $22.52 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 |
| 04/14/2025 | $1.92 | $1.96 (2.08%) | $1.98 | $1.91 | 6.40 K | $16.32 M |
| 04/11/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.93 | 16.51 K | $16.24 M |
| 04/10/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 8.76 K | $16.24 M |
| 04/09/2025 | $1.97 | $2.01 (2.03%) | $2.06 | $1.89 | 20.00 K | $16.74 M |
| 04/08/2025 | $1.89 | $1.94 (2.65%) | $2.01 | $1.89 | 13.43 K | $16.16 M |
| 04/07/2025 | $1.88 | $1.90 (1.06%) | $2.26 | $1.87 | 17.64 K | $15.83 M |
| 04/04/2025 | $2.01 | $1.99 (-1%) | $2.19 | $1.87 | 50.20 K | $16.57 M |
| 04/03/2025 | $2.12 | $2.10 (-0.94%) | $2.22 | $2.07 | 12.10 K | $17.49 M |
| 04/02/2025 | $2.07 | $2.07 (0%) | $2.26 | $2.07 | 16.14 K | $17.24 M |
| 04/01/2025 | $2.16 | $2.16 (0%) | $2.29 | $2.15 | 4.40 K | $17.99 M |
| 03/31/2025 | $2.24 | $2.35 (4.91%) | $2.36 | $2.15 | 19.90 K | $19.57 M |
| 03/28/2025 | $2.39 | $2.35 (-1.67%) | $2.46 | $2.35 | 3.03 K | $19.57 M |
| 03/27/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.33 | 1.90 K | $20.07 M |
| 03/26/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.31 | 5.20 K | $20.24 M |
| 03/25/2025 | $2.37 | $2.34 (-1.27%) | $2.42 | $2.34 | 1.42 K | $19.49 M |
| 03/24/2025 | $2.29 | $2.35 (2.62%) | $2.38 | $2.25 | 11.52 K | $19.57 M |
| 03/21/2025 | $2.21 | $2.38 (7.69%) | $2.38 | $2.21 | 18.21 K | $19.82 M |
| 03/20/2025 | $2.35 | $2.28 (-2.98%) | $2.55 | $2.23 | 9.14 K | $18.99 M |
| 03/19/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.23 | 20.40 K | $19.66 M |
| 03/18/2025 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.21 | 4.33 K | $18.41 M |
| 03/17/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.24 | 3.30 K | $19.82 M |
| 03/14/2025 | $2.39 | $2.39 (0%) | $2.43 | $2.39 | 1.71 K | $19.91 M |
| 03/13/2025 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.21 | 3.00 K | $19.32 M |
| 03/12/2025 | $2.26 | $2.26 (0%) | $2.55 | $2.07 | 39.00 K | $18.82 M |
| 03/11/2025 | $2.25 | $2.26 (0.44%) | $2.62 | $2.25 | 15.20 K | $18.82 M |
| 03/10/2025 | $2.42 | $2.33 (-3.72%) | $2.43 | $2.25 | 17.05 K | $19.41 M |
| 03/07/2025 | $2.31 | $2.36 (2.16%) | $2.36 | $2.31 | 549 | $19.66 M |
| 03/06/2025 | $2.33 | $2.34 (0.43%) | $2.46 | $2.33 | 2.43 K | $19.49 M |
| 03/05/2025 | $2.05 | $2.37 (15.61%) | $2.45 | $2.05 | 8.90 K | $19.74 M |
| 03/04/2025 | $2.16 | $2.15 (-0.46%) | $2.36 | $2.15 | 6.40 K | $17.91 M |
| 03/03/2025 | $2.25 | $2.15 (-4.44%) | $2.36 | $2.14 | 27.11 K | $17.91 M |
| 02/28/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.26 | 9.50 K | $19.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
