Lisata Therapeutics, Inc. - Common Stock (LSTA)
1.1200
-0.0200 (-1.75%)
NASDAQ· Last Trade: Aug 5th, 5:29 PM EDT
Historical Prices For Lisata Therapeutics, Inc. - Common Stock (LSTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 1.02 | 1.22 | 0.99 | 1.14 | 162,633 | 1.14 |
| 8/03/2026 | 0.99 | 1.07 | 0.99 | 1.04 | 225,090 | 1.04 |
| 7/31/2026 | 1.04 | 1.08 | 0.99 | 0.99 | 68,970 | 0.99 |
| 7/30/2026 | 1.08 | 1.08 | 1.02 | 1.03 | 104,990 | 1.03 |
| 7/29/2026 | 1.14 | 1.23 | 1.01 | 1.09 | 320,168 | 1.09 |
| 7/28/2026 | 1.44 | 1.47 | 1.07 | 1.16 | 214,736 | 1.16 |
| 7/27/2026 | 1.60 | 1.60 | 1.43 | 1.44 | 142,475 | 1.44 |
| 7/24/2026 | 2.11 | 2.11 | 1.64 | 1.67 | 133,702 | 1.67 |
| 7/23/2026 | 2.20 | 2.20 | 2.06 | 2.12 | 54,171 | 2.12 |
| 7/22/2026 | 2.12 | 2.20 | 2.11 | 2.20 | 64,115 | 2.20 |
| 7/21/2026 | 2.51 | 2.56 | 1.95 | 2.24 | 559,705 | 2.24 |
| 7/20/2026 | 3.52 | 3.54 | 3.45 | 3.52 | 50,435 | 3.52 |
| 7/17/2026 | 3.60 | 3.69 | 3.40 | 3.60 | 64,288 | 3.60 |
| 7/16/2026 | 3.80 | 3.85 | 3.48 | 3.50 | 134,925 | 3.50 |
| 7/15/2026 | 3.71 | 3.80 | 3.71 | 3.75 | 71,569 | 3.75 |
| 7/14/2026 | 3.70 | 3.74 | 3.50 | 3.71 | 23,327 | 3.71 |
| 7/13/2026 | 3.30 | 3.90 | 3.30 | 3.70 | 165,963 | 3.70 |
| 7/10/2026 | 3.39 | 3.39 | 3.27 | 3.27 | 63,170 | 3.27 |
| 7/09/2026 | 3.23 | 3.25 | 3.23 | 3.23 | 13,743 | 3.23 |
| 7/08/2026 | 3.22 | 3.27 | 3.21 | 3.21 | 17,601 | 3.21 |
| 7/07/2026 | 3.32 | 3.33 | 3.26 | 3.27 | 31,533 | 3.27 |
| 7/06/2026 | 3.31 | 3.44 | 3.30 | 3.35 | 9,270 | 3.35 |
| 7/02/2026 | 3.36 | 3.36 | 3.30 | 3.33 | 13,041 | 3.33 |
| 7/01/2026 | 3.37 | 3.40 | 3.36 | 3.36 | 74,460 | 3.36 |
| 6/30/2026 | 3.35 | 3.41 | 3.35 | 3.40 | 16,496 | 3.40 |
| 6/29/2026 | 3.39 | 3.40 | 3.36 | 3.39 | 15,184 | 3.39 |
| 6/26/2026 | 3.34 | 3.40 | 3.34 | 3.36 | 20,709 | 3.36 |
| 6/25/2026 | 3.43 | 3.43 | 3.36 | 3.38 | 21,480 | 3.38 |
| 6/24/2026 | 3.49 | 3.50 | 3.44 | 3.44 | 19,511 | 3.44 |
| 6/23/2026 | 3.42 | 3.50 | 3.42 | 3.47 | 12,302 | 3.47 |
| 6/22/2026 | 3.49 | 3.50 | 3.47 | 3.47 | 32,523 | 3.47 |
| 6/18/2026 | 3.50 | 3.58 | 3.49 | 3.52 | 41,517 | 3.52 |
| 6/17/2026 | 3.50 | 3.60 | 3.50 | 3.52 | 13,905 | 3.52 |
| 6/16/2026 | 3.43 | 3.50 | 3.43 | 3.49 | 13,841 | 3.49 |
| 6/15/2026 | 3.50 | 3.52 | 3.40 | 3.45 | 32,191 | 3.45 |
| 6/12/2026 | 3.44 | 3.64 | 3.40 | 3.56 | 56,329 | 3.56 |
| 6/11/2026 | 3.58 | 3.58 | 3.45 | 3.48 | 54,566 | 3.48 |
| 6/10/2026 | 3.79 | 4.04 | 3.53 | 3.61 | 866,987 | 3.61 |
| 6/09/2026 | 3.44 | 3.47 | 3.41 | 3.46 | 91,440 | 3.46 |
| 6/08/2026 | 3.35 | 3.48 | 3.35 | 3.48 | 35,520 | 3.48 |
| 6/05/2026 | 3.31 | 3.38 | 3.30 | 3.35 | 22,806 | 3.35 |
| 6/04/2026 | 3.45 | 3.45 | 3.34 | 3.37 | 97,224 | 3.37 |
| 6/03/2026 | 3.43 | 3.53 | 3.34 | 3.48 | 49,485 | 3.48 |
| 6/02/2026 | 3.52 | 3.66 | 3.42 | 3.48 | 160,422 | 3.48 |
| 6/01/2026 | 3.45 | 3.67 | 3.42 | 3.58 | 963,209 | 3.58 |
| 5/29/2026 | 3.25 | 3.36 | 3.10 | 3.25 | 1,763,243 | 3.25 |
| 5/28/2026 | 3.27 | 3.36 | 3.27 | 3.30 | 73,646 | 3.30 |
| 5/27/2026 | 3.20 | 3.30 | 3.18 | 3.30 | 79,482 | 3.30 |
| 5/26/2026 | 3.17 | 3.23 | 3.13 | 3.20 | 64,227 | 3.20 |
| 5/22/2026 | 3.17 | 3.21 | 3.14 | 3.14 | 1,986 | 3.14 |
| 5/21/2026 | 3.15 | 3.19 | 3.14 | 3.14 | 3,847 | 3.14 |
| 5/20/2026 | 3.20 | 3.23 | 3.16 | 3.18 | 16,280 | 3.18 |
| 5/19/2026 | 3.12 | 3.17 | 3.12 | 3.12 | 2,455 | 3.12 |
| 5/18/2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3,694 | 3.12 |
| 5/15/2026 | 3.02 | 3.22 | 3.02 | 3.17 | 23,225 | 3.17 |
| 5/14/2026 | 3.28 | 3.28 | 3.08 | 3.08 | 42,211 | 3.08 |
| 5/13/2026 | 3.21 | 3.37 | 3.21 | 3.28 | 29,069 | 3.28 |
| 5/12/2026 | 3.20 | 3.38 | 3.20 | 3.26 | 18,016 | 3.26 |
| 5/11/2026 | 3.09 | 3.28 | 3.09 | 3.26 | 60,044 | 3.26 |
| 5/08/2026 | 3.20 | 3.21 | 3.15 | 3.15 | 19,847 | 3.15 |
| 5/07/2026 | 3.25 | 3.35 | 3.13 | 3.23 | 52,695 | 3.23 |
| 5/06/2026 | 3.20 | 3.30 | 3.20 | 3.26 | 43,830 | 3.26 |