-
5 DAY PERFORMANCE
-2.87% -
1 MONTH PERFORMANCE
-8.75% -
3 MONTH PERFORMANCE
-4.91% -
6 MONTH PERFORMANCE
-2.17% -
YEAR-TO-DATE PERFORMANCE
-0.73% -
1 YEAR PERFORMANCE
+17.32%
Lisata Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.72 | $2.72 (0%) | $2.80 | $2.70 | 46,320 | $22.63 M |
| 11/15/2024 | $2.85 | $2.85 (0%) | $2.86 | $2.70 | 26,000 | $23.71 M |
| 11/14/2024 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.76 | 4,000 | $23.38 M |
| 11/13/2024 | $2.87 | $2.79 (-2.79%) | $2.94 | $2.77 | 10,014 | $23.22 M |
| 11/12/2024 | $2.90 | $2.91 (0.34%) | $2.92 | $2.81 | 4,800 | $24.21 M |
| 11/11/2024 | $2.82 | $2.90 (2.84%) | $2.93 | $2.82 | 11,305 | $24.13 M |
| 11/08/2024 | $2.82 | $2.91 (3.19%) | $2.91 | $2.76 | 3,006 | $24.18 M |
| 11/07/2024 | $2.91 | $2.91 (0%) | $2.95 | $2.76 | 11,000 | $24.18 M |
| 11/06/2024 | $2.88 | $2.92 (1.39%) | $2.99 | $2.75 | 30,637 | $24.26 M |
| 11/05/2024 | $2.79 | $2.88 (3.23%) | $3.00 | $2.78 | 13,034 | $23.93 M |
| 11/04/2024 | $3.25 | $2.91 (-10.46%) | $3.25 | $2.71 | 39,351 | $24.18 M |
| 11/01/2024 | $2.82 | $3.16 (12.06%) | $3.35 | $2.82 | 60,646 | $26.25 M |
| 10/31/2024 | $2.88 | $2.83 (-1.74%) | $2.88 | $2.78 | 6,200 | $23.51 M |
| 10/30/2024 | $2.73 | $2.81 (2.93%) | $2.89 | $2.73 | 23,400 | $23.35 M |
| 10/29/2024 | $2.91 | $2.83 (-2.75%) | $2.97 | $2.77 | 8,300 | $23.51 M |
| 10/28/2024 | $2.98 | $2.88 (-3.36%) | $2.98 | $2.88 | 7,000 | $23.93 M |
| 10/25/2024 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.88 | 9,949 | $24.09 M |
| 10/24/2024 | $2.92 | $2.88 (-1.37%) | $2.94 | $2.88 | 1,531 | $23.93 M |
| 10/23/2024 | $2.90 | $2.90 (0%) | $3.05 | $2.90 | 4,404 | $24.09 M |
| 10/22/2024 | $3.00 | $2.92 (-2.67%) | $3.14 | $2.90 | 19,320 | $24.26 M |
| 10/21/2024 | $3.00 | $2.98 (-0.67%) | $3.08 | $2.96 | 9,918 | $24.76 M |
| 10/18/2024 | $2.99 | $2.97 (-0.67%) | $3.00 | $2.93 | 14,100 | $24.67 M |
| 10/17/2024 | $2.97 | $2.94 (-1.01%) | $2.98 | $2.91 | 3,443 | $24.43 M |
| 10/16/2024 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.91 | 1,600 | $24.43 M |
| 10/15/2024 | $2.94 | $2.94 (0%) | $2.98 | $2.90 | 9,922 | $24.43 M |
| 10/14/2024 | $2.94 | $2.92 (-0.68%) | $2.97 | $2.91 | 2,100 | $24.26 M |
| 10/11/2024 | $3.05 | $2.98 (-2.3%) | $3.05 | $2.98 | 7,126 | $24.76 M |
| 10/10/2024 | $2.96 | $2.98 (0.68%) | $3.19 | $2.93 | 13,646 | $24.76 M |
| 10/09/2024 | $2.88 | $3.06 (6.25%) | $3.18 | $2.88 | 12,300 | $25.42 M |
| 10/08/2024 | $2.89 | $2.99 (3.46%) | $3.17 | $2.84 | 13,210 | $24.84 M |
| 10/07/2024 | $2.99 | $2.99 (0%) | $2.99 | $2.93 | 7,400 | $24.84 M |
| 10/04/2024 | $2.94 | $3.00 (2.04%) | $3.19 | $2.94 | 2,226 | $24.92 M |
| 10/03/2024 | $2.93 | $2.94 (0.34%) | $3.03 | $2.92 | 5,430 | $24.43 M |
| 10/02/2024 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.82 | 17,046 | $24.18 M |
| 10/01/2024 | $2.94 | $2.93 (-0.34%) | $3.04 | $2.81 | 15,805 | $24.34 M |
| 09/30/2024 | $2.99 | $3.00 (0.33%) | $3.09 | $2.93 | 13,676 | $24.92 M |
| 09/27/2024 | $2.90 | $2.91 (0.34%) | $3.00 | $2.86 | 9,513 | $24.18 M |
| 09/26/2024 | $2.86 | $2.85 (-0.35%) | $3.10 | $2.80 | 17,712 | $23.68 M |
| 09/25/2024 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.86 | 7,735 | $23.76 M |
| 09/24/2024 | $3.10 | $2.97 (-4.19%) | $3.10 | $2.95 | 11,800 | $24.67 M |
| 09/23/2024 | $3.20 | $3.10 (-3.13%) | $3.23 | $3.09 | 12,000 | $25.75 M |
| 09/20/2024 | $3.09 | $3.18 (2.91%) | $3.23 | $3.00 | 35,724 | $26.42 M |
| 09/19/2024 | $2.91 | $3.02 (3.78%) | $3.14 | $2.91 | 13,527 | $25.09 M |
| 09/18/2024 | $3.05 | $2.95 (-3.28%) | $3.20 | $2.95 | 31,635 | $24.51 M |
| 09/17/2024 | $3.00 | $3.10 (3.33%) | $3.24 | $2.97 | 25,838 | $25.75 M |
| 09/16/2024 | $2.90 | $2.91 (0.34%) | $3.09 | $2.89 | 13,800 | $24.18 M |
| 09/13/2024 | $2.97 | $2.91 (-2.02%) | $3.06 | $2.91 | 6,208 | $24.18 M |
| 09/12/2024 | $3.26 | $3.01 (-7.67%) | $3.26 | $3.01 | 1,916 | $25.01 M |
| 09/11/2024 | $2.91 | $3.20 (9.97%) | $3.20 | $2.91 | 4,300 | $26.59 M |
| 09/10/2024 | $3.25 | $3.14 (-3.38%) | $3.28 | $3.00 | 11,339 | $26.09 M |
| 09/09/2024 | $2.86 | $3.03 (5.94%) | $3.14 | $2.85 | 17,300 | $25.17 M |
| 09/06/2024 | $3.32 | $3.10 (-6.63%) | $3.34 | $3.02 | 8,603 | $25.75 M |
| 09/05/2024 | $3.13 | $3.27 (4.47%) | $3.34 | $3.03 | 18,200 | $27.17 M |
| 09/04/2024 | $2.76 | $3.00 (8.7%) | $3.00 | $2.76 | 12,228 | $24.92 M |
| 09/03/2024 | $2.76 | $2.79 (1.09%) | $2.87 | $2.74 | 5,021 | $23.18 M |
| 08/30/2024 | $2.91 | $2.84 (-2.41%) | $3.06 | $2.78 | 4,600 | $23.59 M |
| 08/29/2024 | $2.83 | $3.00 (6.01%) | $3.07 | $2.83 | 15,458 | $24.92 M |
| 08/28/2024 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.75 | 11,600 | $22.85 M |
| 08/27/2024 | $2.78 | $2.85 (2.52%) | $3.01 | $2.78 | 2,400 | $23.68 M |
| 08/26/2024 | $2.96 | $2.83 (-4.39%) | $3.09 | $2.83 | 9,300 | $23.51 M |
| 08/23/2024 | $2.78 | $3.00 (7.91%) | $3.02 | $2.72 | 3,000 | $24.92 M |
| 08/22/2024 | $2.95 | $2.83 (-4.07%) | $3.05 | $2.83 | 21,536 | $23.51 M |
| 08/21/2024 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.95 | 2,509 | $24.51 M |
| 08/20/2024 | $2.95 | $2.96 (0.34%) | $2.98 | $2.95 | 2,124 | $24.59 M |
| 08/19/2024 | $2.84 | $2.96 (4.23%) | $3.00 | $2.80 | 8,026 | $24.59 M |