Lisata Therapeutics, Inc. - Common Stock (LSTA)
5.0100
-0.0200 (-0.40%)
NASDAQ · Last Trade: Mar 18th, 10:30 PM EDT
Historical Prices For Lisata Therapeutics, Inc. - Common Stock (LSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2026 | 5.03 | 5.05 | 5.01 | 5.01 | 160,105 | 5.01 |
| 3/17/2026 | 5.04 | 5.05 | 5.03 | 5.03 | 17,400 | 5.03 |
| 3/16/2026 | 5.04 | 5.05 | 5.02 | 5.04 | 48,946 | 5.04 |
| 3/13/2026 | 5.01 | 5.04 | 5.01 | 5.03 | 32,551 | 5.03 |
| 3/12/2026 | 5.02 | 5.04 | 5.01 | 5.03 | 58,518 | 5.03 |
| 3/11/2026 | 5.04 | 5.04 | 5.01 | 5.03 | 104,422 | 5.03 |
| 3/10/2026 | 5.05 | 5.07 | 5.02 | 5.03 | 51,642 | 5.03 |
| 3/09/2026 | 5.00 | 5.06 | 4.98 | 5.04 | 448,321 | 5.04 |
| 3/06/2026 | 4.19 | 4.19 | 4.13 | 4.18 | 231,304 | 4.18 |
| 3/05/2026 | 4.24 | 4.25 | 4.21 | 4.23 | 25,377 | 4.23 |
| 3/04/2026 | 4.31 | 4.33 | 4.30 | 4.31 | 30,905 | 4.31 |
| 3/03/2026 | 4.29 | 4.34 | 4.29 | 4.31 | 37,767 | 4.31 |
| 3/02/2026 | 4.24 | 4.40 | 4.14 | 4.38 | 80,857 | 4.38 |
| 2/27/2026 | 4.42 | 4.42 | 4.03 | 4.10 | 103,970 | 4.10 |
| 2/26/2026 | 4.45 | 4.45 | 4.38 | 4.41 | 32,807 | 4.41 |
| 2/25/2026 | 4.37 | 4.42 | 4.35 | 4.39 | 30,741 | 4.39 |
| 2/24/2026 | 4.41 | 4.43 | 4.39 | 4.40 | 47,768 | 4.40 |
| 2/23/2026 | 4.48 | 4.50 | 4.40 | 4.40 | 102,723 | 4.40 |
| 2/20/2026 | 4.52 | 4.54 | 4.48 | 4.48 | 51,019 | 4.48 |
| 2/19/2026 | 4.54 | 4.55 | 4.52 | 4.52 | 31,690 | 4.52 |
| 2/18/2026 | 4.52 | 4.57 | 4.52 | 4.55 | 32,958 | 4.55 |
| 2/17/2026 | 4.55 | 4.59 | 4.55 | 4.56 | 36,250 | 4.56 |
| 2/13/2026 | 4.55 | 4.62 | 4.55 | 4.57 | 99,208 | 4.57 |
| 2/12/2026 | 4.52 | 4.58 | 4.51 | 4.55 | 76,977 | 4.55 |
| 2/11/2026 | 4.54 | 4.55 | 4.52 | 4.54 | 58,151 | 4.54 |
| 2/10/2026 | 4.57 | 4.59 | 4.52 | 4.54 | 51,983 | 4.54 |
| 2/09/2026 | 4.54 | 4.62 | 4.54 | 4.55 | 112,679 | 4.55 |
| 2/06/2026 | 4.62 | 4.66 | 4.54 | 4.54 | 127,837 | 4.54 |
| 2/05/2026 | 4.65 | 4.75 | 4.60 | 4.60 | 60,708 | 4.60 |
| 2/04/2026 | 4.60 | 4.79 | 4.51 | 4.71 | 217,259 | 4.71 |
| 2/03/2026 | 4.60 | 4.69 | 4.48 | 4.58 | 190,187 | 4.58 |
| 2/02/2026 | 4.60 | 4.66 | 4.56 | 4.56 | 68,273 | 4.56 |
| 1/30/2026 | 4.63 | 4.72 | 4.55 | 4.63 | 77,681 | 4.63 |
| 1/29/2026 | 4.64 | 4.71 | 4.60 | 4.64 | 55,113 | 4.64 |
| 1/28/2026 | 4.60 | 4.72 | 4.57 | 4.58 | 181,430 | 4.58 |
| 1/27/2026 | 4.45 | 4.89 | 4.42 | 4.57 | 780,734 | 4.57 |
| 1/26/2026 | 4.05 | 4.15 | 4.05 | 4.07 | 203,078 | 4.07 |
| 1/23/2026 | 4.04 | 4.13 | 4.04 | 4.11 | 191,495 | 4.11 |
| 1/22/2026 | 4.03 | 4.09 | 4.02 | 4.06 | 367,662 | 4.06 |
| 1/21/2026 | 3.99 | 4.17 | 3.98 | 4.03 | 4,950,134 | 4.03 |
| 1/20/2026 | 2.08 | 2.20 | 2.05 | 2.16 | 37,617 | 2.16 |
| 1/16/2026 | 2.11 | 2.24 | 2.11 | 2.16 | 34,994 | 2.16 |
| 1/15/2026 | 2.06 | 2.27 | 2.06 | 2.18 | 76,982 | 2.18 |
| 1/14/2026 | 2.04 | 2.19 | 2.04 | 2.08 | 16,756 | 2.08 |
| 1/13/2026 | 2.08 | 2.13 | 2.02 | 2.13 | 36,248 | 2.13 |
| 1/12/2026 | 2.00 | 2.09 | 1.99 | 2.08 | 34,776 | 2.08 |
| 1/09/2026 | 1.95 | 2.07 | 1.95 | 1.97 | 41,097 | 1.97 |
| 1/08/2026 | 2.01 | 2.11 | 1.94 | 2.06 | 53,255 | 2.06 |
| 1/07/2026 | 1.87 | 2.12 | 1.87 | 2.11 | 53,546 | 2.11 |
| 1/06/2026 | 1.87 | 2.06 | 1.87 | 1.95 | 56,247 | 1.95 |
| 1/05/2026 | 1.88 | 2.03 | 1.88 | 1.93 | 33,970 | 1.93 |
| 1/02/2026 | 1.89 | 1.97 | 1.85 | 1.96 | 48,148 | 1.96 |
| 12/31/2025 | 1.92 | 2.02 | 1.83 | 1.86 | 50,297 | 1.86 |
| 12/30/2025 | 1.98 | 1.98 | 1.88 | 1.92 | 62,158 | 1.92 |
| 12/29/2025 | 2.00 | 2.00 | 1.81 | 1.95 | 59,759 | 1.95 |
| 12/26/2025 | 2.01 | 2.03 | 1.92 | 1.97 | 29,290 | 1.97 |
| 12/24/2025 | 2.06 | 2.06 | 2.01 | 2.05 | 18,070 | 2.05 |
| 12/23/2025 | 2.05 | 2.17 | 2.00 | 2.07 | 37,647 | 2.07 |
| 12/22/2025 | 2.09 | 2.13 | 2.06 | 2.07 | 47,782 | 2.07 |
| 12/19/2025 | 2.07 | 2.08 | 2.05 | 2.06 | 17,860 | 2.06 |