5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
-48.26%
6 MONTH PERFORMANCE
-35.23%
YEAR-TO-DATE PERFORMANCE
-35.23%
1 YEAR PERFORMANCE
-33.45%
Lisata Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.93 | 16,512 | $16.24 M |
| 04/10/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 8,760 | $16.24 M |
| 04/09/2025 | $1.97 | $2.01 (2.03%) | $2.06 | $1.89 | 20,000 | $16.74 M |
| 04/08/2025 | $1.89 | $1.94 (2.65%) | $2.01 | $1.89 | 13,433 | $16.16 M |
| 04/07/2025 | $1.88 | $1.90 (1.06%) | $2.26 | $1.87 | 17,639 | $15.83 M |
| 04/04/2025 | $2.01 | $1.99 (-1%) | $2.19 | $1.87 | 50,200 | $16.57 M |
| 04/03/2025 | $2.12 | $2.10 (-0.94%) | $2.22 | $2.07 | 12,100 | $17.49 M |
| 04/02/2025 | $2.07 | $2.07 (0%) | $2.26 | $2.07 | 16,140 | $17.24 M |
| 04/01/2025 | $2.16 | $2.16 (0%) | $2.29 | $2.15 | 4,400 | $17.99 M |
| 03/31/2025 | $2.24 | $2.35 (4.91%) | $2.36 | $2.15 | 19,900 | $19.57 M |
| 03/28/2025 | $2.39 | $2.35 (-1.67%) | $2.46 | $2.35 | 3,026 | $19.57 M |
| 03/27/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.33 | 1,900 | $20.07 M |
| 03/26/2025 | $2.38 | $2.43 (2.1%) | $2.46 | $2.31 | 5,200 | $20.24 M |
| 03/25/2025 | $2.37 | $2.34 (-1.27%) | $2.42 | $2.34 | 1,415 | $19.49 M |
| 03/24/2025 | $2.29 | $2.35 (2.62%) | $2.38 | $2.25 | 11,517 | $19.57 M |
| 03/21/2025 | $2.21 | $2.38 (7.69%) | $2.38 | $2.21 | 18,213 | $19.82 M |
| 03/20/2025 | $2.35 | $2.28 (-2.98%) | $2.55 | $2.23 | 9,144 | $18.99 M |
| 03/19/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.23 | 20,400 | $19.66 M |
| 03/18/2025 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.21 | 4,325 | $18.41 M |
| 03/17/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.24 | 3,300 | $19.82 M |
| 03/14/2025 | $2.39 | $2.39 (0%) | $2.43 | $2.39 | 1,708 | $19.91 M |
| 03/13/2025 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.21 | 3,000 | $19.32 M |
| 03/12/2025 | $2.26 | $2.26 (0%) | $2.55 | $2.07 | 39,000 | $18.82 M |
| 03/11/2025 | $2.25 | $2.26 (0.44%) | $2.62 | $2.25 | 15,200 | $18.82 M |
| 03/10/2025 | $2.42 | $2.33 (-3.72%) | $2.43 | $2.25 | 17,049 | $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 | 2,434 | $19.49 M |
| 03/05/2025 | $2.05 | $2.37 (15.61%) | $2.45 | $2.05 | 8,900 | $19.74 M |
| 03/04/2025 | $2.16 | $2.15 (-0.46%) | $2.36 | $2.15 | 6,400 | $17.91 M |
| 03/03/2025 | $2.25 | $2.15 (-4.44%) | $2.36 | $2.14 | 27,111 | $17.91 M |
| 02/28/2025 | $2.31 | $2.38 (3.03%) | $2.38 | $2.26 | 9,500 | $19.82 M |
| 02/27/2025 | $2.41 | $2.40 (-0.41%) | $2.52 | $2.33 | 12,005 | $19.99 M |
| 02/26/2025 | $2.25 | $2.39 (6.22%) | $2.44 | $2.23 | 74,026 | $19.91 M |
| 02/25/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.35 | 30,500 | $19.99 M |
| 02/24/2025 | $2.50 | $2.48 (-0.8%) | $2.57 | $2.39 | 39,212 | $20.66 M |
| 02/21/2025 | $2.54 | $2.55 (0.39%) | $2.55 | $2.43 | 4,467 | $21.22 M |
| 02/20/2025 | $2.41 | $2.56 (6.22%) | $2.69 | $2.41 | 13,100 | $21.30 M |
| 02/19/2025 | $2.55 | $2.50 (-1.96%) | $2.71 | $2.49 | 5,238 | $20.80 M |
| 02/18/2025 | $2.57 | $2.50 (-2.72%) | $2.71 | $2.50 | 16,004 | $20.80 M |
| 02/14/2025 | $2.61 | $2.51 (-3.83%) | $2.67 | $2.45 | 23,200 | $20.89 M |
| 02/13/2025 | $2.50 | $2.62 (4.8%) | $2.62 | $2.49 | 12,413 | $21.80 M |
| 02/12/2025 | $2.47 | $2.52 (2.02%) | $2.66 | $2.47 | 13,325 | $20.97 M |
| 02/11/2025 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.47 | 14,100 | $20.89 M |
| 02/10/2025 | $2.74 | $2.61 (-4.74%) | $2.74 | $2.50 | 8,912 | $21.72 M |
| 02/07/2025 | $2.58 | $2.60 (0.78%) | $2.62 | $2.58 | 3,000 | $21.63 M |
| 02/06/2025 | $2.62 | $2.64 (0.76%) | $2.68 | $2.51 | 19,329 | $21.97 M |
| 02/05/2025 | $2.71 | $2.62 (-3.32%) | $2.74 | $2.56 | 18,291 | $21.80 M |
| 02/04/2025 | $2.63 | $2.71 (3.04%) | $2.73 | $2.53 | 36,942 | $22.55 M |
| 02/03/2025 | $2.52 | $2.58 (2.38%) | $2.73 | $2.45 | 79,400 | $21.47 M |
| 01/31/2025 | $2.60 | $2.50 (-3.85%) | $2.70 | $2.48 | 5,504 | $20.80 M |
| 01/30/2025 | $2.57 | $2.59 (0.78%) | $2.65 | $2.44 | 21,500 | $21.55 M |
| 01/29/2025 | $2.61 | $2.50 (-4.21%) | $2.70 | $2.50 | 30,952 | $20.80 M |
| 01/28/2025 | $2.70 | $2.68 (-0.74%) | $2.84 | $2.57 | 11,675 | $22.30 M |
| 01/27/2025 | $2.63 | $2.64 (0.38%) | $2.95 | $2.63 | 60,317 | $21.97 M |
| 01/24/2025 | $2.40 | $2.68 (11.67%) | $2.80 | $2.40 | 89,600 | $22.30 M |
| 01/23/2025 | $2.62 | $2.43 (-7.25%) | $2.76 | $2.40 | 112,800 | $20.22 M |
| 01/22/2025 | $2.57 | $2.75 (7%) | $3.11 | $2.35 | 383,122 | $22.88 M |
| 01/21/2025 | $3.53 | $3.90 (10.48%) | $4.11 | $3.53 | 161,500 | $32.45 M |
| 01/17/2025 | $3.55 | $3.71 (4.51%) | $3.87 | $3.51 | 71,900 | $30.87 M |
| 01/16/2025 | $3.61 | $3.72 (3.05%) | $3.79 | $3.61 | 50,084 | $30.95 M |
| 01/15/2025 | $3.53 | $3.72 (5.38%) | $3.87 | $3.53 | 42,500 | $30.95 M |
| 01/14/2025 | $3.52 | $3.64 (3.41%) | $3.67 | $3.52 | 35,839 | $30.29 M |
| 01/13/2025 | $3.70 | $3.67 (-0.81%) | $3.74 | $3.56 | 35,822 | $30.54 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.
