5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-16.35%
6 MONTH PERFORMANCE
-24.65%
YEAR-TO-DATE PERFORMANCE
-2.56%
1 YEAR PERFORMANCE
-6.67%
Lisata Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.58 | $2.71 (5.04%) | $2.74 | $2.52 | 18,721 | $22.55 M |
| 12/19/2024 | $2.54 | $2.52 (-0.79%) | $2.66 | $2.52 | 15,200 | $20.97 M |
| 12/18/2024 | $2.71 | $2.58 (-4.8%) | $2.75 | $2.58 | 8,144 | $21.47 M |
| 12/17/2024 | $2.61 | $2.65 (1.53%) | $2.70 | $2.60 | 34,321 | $22.05 M |
| 12/16/2024 | $2.59 | $2.61 (0.77%) | $2.77 | $2.59 | 19,106 | $21.72 M |
| 12/13/2024 | $2.61 | $2.58 (-1.15%) | $2.73 | $2.48 | 8,600 | $21.47 M |
| 12/12/2024 | $2.70 | $2.73 (1.11%) | $2.73 | $2.63 | 11,313 | $22.72 M |
| 12/11/2024 | $2.79 | $2.62 (-6.09%) | $2.88 | $2.62 | 11,910 | $21.80 M |
| 12/10/2024 | $2.60 | $2.82 (8.46%) | $2.88 | $2.51 | 40,600 | $23.47 M |
| 12/09/2024 | $2.71 | $2.64 (-2.58%) | $2.80 | $2.19 | 56,425 | $21.97 M |
| 12/06/2024 | $2.70 | $2.71 (0.37%) | $2.73 | $2.69 | 8,103 | $22.55 M |
| 12/05/2024 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.67 | 11,700 | $22.47 M |
| 12/04/2024 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.70 | 35,300 | $22.80 M |
| 12/03/2024 | $2.69 | $2.72 (1.12%) | $2.85 | $2.69 | 17,302 | $22.63 M |
| 12/02/2024 | $2.76 | $2.77 (0.36%) | $2.85 | $2.71 | 15,500 | $23.05 M |
| 11/29/2024 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.75 | 17,713 | $22.97 M |
| 11/27/2024 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.82 | 6,800 | $23.47 M |
| 11/26/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.78 | 15,034 | $23.63 M |
| 11/25/2024 | $2.95 | $2.88 (-2.37%) | $3.17 | $2.82 | 11,044 | $23.96 M |
| 11/22/2024 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.86 | 8,521 | $23.96 M |
| 11/21/2024 | $2.92 | $2.84 (-2.74%) | $2.93 | $2.82 | 6,006 | $23.63 M |
| 11/20/2024 | $2.75 | $2.93 (6.55%) | $3.10 | $2.75 | 53,100 | $24.38 M |
| 11/19/2024 | $2.70 | $2.75 (1.85%) | $2.81 | $2.69 | 14,947 | $22.88 M |
| 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 |