-
5 DAY PERFORMANCE
+4.21% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
-16.34% -
6 MONTH PERFORMANCE
-4.19% -
YEAR-TO-DATE PERFORMANCE
+8.79% -
1 YEAR PERFORMANCE
+38.79%
Lisata Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.99 | $2.97 (-0.67%) | $3.09 | $2.93 | 13,433 | $24.67 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 |
| 08/16/2024 | $2.83 | $2.85 (0.71%) | $2.85 | $2.81 | 3,026 | $23.68 M |
| 08/15/2024 | $2.88 | $2.89 (0.35%) | $2.95 | $2.88 | 12,200 | $24.01 M |
| 08/14/2024 | $2.87 | $2.91 (1.39%) | $2.94 | $2.87 | 1,729 | $24.18 M |
| 08/13/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.89 | 8,538 | $24.43 M |
| 08/12/2024 | $3.05 | $2.93 (-3.93%) | $3.09 | $2.93 | 9,300 | $24.34 M |
| 08/09/2024 | $2.87 | $2.92 (1.74%) | $2.99 | $2.87 | 3,536 | $24.26 M |
| 08/08/2024 | $3.00 | $3.06 (2%) | $3.10 | $2.95 | 2,900 | $25.38 M |
| 08/07/2024 | $2.99 | $3.04 (1.67%) | $3.08 | $2.98 | 9,929 | $25.21 M |
| 08/06/2024 | $2.97 | $2.94 (-1.01%) | $3.08 | $2.94 | 4,549 | $24.38 M |
| 08/05/2024 | $3.10 | $2.93 (-5.48%) | $3.11 | $2.89 | 31,200 | $24.30 M |
| 08/02/2024 | $3.25 | $3.21 (-1.23%) | $3.38 | $3.07 | 15,600 | $26.62 M |
| 08/01/2024 | $3.21 | $3.30 (2.8%) | $3.32 | $3.20 | 4,600 | $27.37 M |
| 07/31/2024 | $3.33 | $3.22 (-3.3%) | $3.38 | $3.20 | 8,120 | $26.71 M |
| 07/30/2024 | $3.31 | $3.26 (-1.51%) | $3.35 | $3.26 | 7,947 | $27.04 M |
| 07/29/2024 | $3.40 | $3.36 (-1.18%) | $3.40 | $3.32 | 6,600 | $27.87 M |
| 07/26/2024 | $3.36 | $3.39 (0.89%) | $3.40 | $3.36 | 3,817 | $28.12 M |
| 07/25/2024 | $3.30 | $3.43 (3.94%) | $3.44 | $3.23 | 16,517 | $28.45 M |
| 07/24/2024 | $3.49 | $3.42 (-2.01%) | $3.50 | $3.39 | 3,900 | $28.37 M |
| 07/23/2024 | $3.50 | $3.50 (0%) | $3.52 | $3.47 | 14,518 | $29.03 M |
| 07/22/2024 | $3.50 | $3.54 (1.14%) | $3.54 | $3.50 | 12,587 | $29.36 M |
| 07/19/2024 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.55 | 1,281 | $29.44 M |
| 07/18/2024 | $3.61 | $3.55 (-1.66%) | $3.69 | $3.50 | 51,954 | $29.44 M |
| 07/17/2024 | $3.61 | $3.66 (1.39%) | $3.80 | $3.61 | 15,990 | $30.36 M |
| 07/16/2024 | $3.75 | $3.70 (-1.33%) | $3.83 | $3.62 | 35,775 | $30.69 M |
| 07/15/2024 | $3.65 | $3.65 (0%) | $3.75 | $3.61 | 18,711 | $30.27 M |
| 07/12/2024 | $3.40 | $3.68 (8.24%) | $3.68 | $3.40 | 18,879 | $30.52 M |
| 07/11/2024 | $3.48 | $3.48 (0%) | $3.49 | $3.42 | 10,020 | $28.86 M |
| 07/10/2024 | $3.41 | $3.41 (0%) | $3.52 | $3.32 | 9,560 | $28.28 M |
| 07/09/2024 | $3.35 | $3.36 (0.3%) | $3.54 | $3.35 | 10,751 | $27.87 M |
| 07/08/2024 | $3.44 | $3.34 (-2.91%) | $3.52 | $3.34 | 1,910 | $27.70 M |
| 07/05/2024 | $3.43 | $3.51 (2.33%) | $3.52 | $3.31 | 6,429 | $29.11 M |
| 07/03/2024 | $3.68 | $3.43 (-6.79%) | $3.68 | $3.42 | 20,838 | $28.45 M |
| 07/02/2024 | $3.41 | $3.46 (1.47%) | $3.69 | $3.41 | 16,802 | $28.70 M |
| 07/01/2024 | $3.53 | $3.55 (0.57%) | $3.70 | $3.50 | 20,598 | $29.44 M |