Lisata Therapeutics, Inc. - LSTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	2.25	2.26	2.26	2.62	2.25	15,200
March 10, 2025	2.42	2.33	2.33	2.43	2.25	17,049
March 07, 2025	2.31	2.36	2.36	2.36	2.31	547
March 06, 2025	2.33	2.34	2.34	2.46	2.33	2,429
March 05, 2025	2.05	2.37	2.37	2.45	2.05	8,900
March 04, 2025	2.16	2.15	2.15	2.36	2.15	6,400
March 03, 2025	2.25	2.15	2.15	2.36	2.14	27,111
February 28, 2025	2.31	2.38	2.38	2.38	2.26	9,464
February 27, 2025	2.41	2.4	2.4	2.52	2.33	12,005
February 26, 2025	2.25	2.39	2.39	2.44	2.23	74,026
February 25, 2025	2.48	2.4	2.4	2.48	2.35	30,489
February 24, 2025	2.5	2.48	2.48	2.57	2.39	39,212
February 21, 2025	2.54	2.55	2.55	2.55	2.43	4,467
February 20, 2025	2.41	2.56	2.56	2.69	2.41	13,094
February 19, 2025	2.55	2.5	2.5	2.71	2.49	5,238
February 18, 2025	2.57	2.5	2.5	2.71	2.5	16,004
February 14, 2025	2.61	2.51	2.51	2.67	2.45	23,131
February 13, 2025	2.5	2.62	2.62	2.62	2.49	12,413
February 12, 2025	2.47	2.52	2.52	2.66	2.47	13,325
February 11, 2025	2.62	2.51	2.51	2.62	2.47	14,062
February 10, 2025	2.74	2.61	2.61	2.74	2.5	8,912
February 07, 2025	2.58	2.6	2.6	2.62	2.58	3,000
February 06, 2025	2.62	2.64	2.64	2.68	2.51	19,329
February 05, 2025	2.71	2.62	2.62	2.74	2.56	18,291
February 04, 2025	2.63	2.71	2.71	2.73	2.53	36,942
February 03, 2025	2.52	2.58	2.58	2.73	2.45	79,400
January 31, 2025	2.6	2.5	2.5	2.7	2.48	5,504
January 30, 2025	2.57	2.59	2.59	2.65	2.44	21,500
January 29, 2025	2.61	2.5	2.5	2.7	2.5	30,952
January 28, 2025	2.7	2.68	2.68	2.84	2.57	11,675
January 27, 2025	2.63	2.64	2.64	2.95	2.63	60,317
January 24, 2025	2.4	2.68	2.68	2.8	2.4	89,600
January 23, 2025	2.62	2.43	2.43	2.76	2.4	112,800
January 22, 2025	2.57	2.75	2.75	3.11	2.35	383,122
January 21, 2025	3.53	3.9	3.9	4.11	3.53	161,500
January 17, 2025	3.55	3.71	3.71	3.87	3.51	71,900
January 16, 2025	3.61	3.72	3.72	3.79	3.61	50,084
January 15, 2025	3.53	3.72	3.72	3.87	3.53	42,500
January 14, 2025	3.52	3.64	3.64	3.67	3.52	35,839
January 13, 2025	3.7	3.67	3.67	3.74	3.56	35,822
January 10, 2025	3.9	3.73	3.73	3.91	3.7	55,942
January 08, 2025	3.89	3.8	3.8	3.89	3.66	84,020
January 07, 2025	3.74	3.73	3.73	3.91	3.63	60,600
January 06, 2025	4.18	3.71	3.71	4.2	3.65	168,039
January 03, 2025	3.63	3.85	3.85	4	3.47	197,543
January 02, 2025	3.12	3.57	3.57	3.67	3.01	119,060
December 31, 2024	2.98	2.98	2.98	2.98	2.87	45,403
December 30, 2024	3.03	2.94	2.94	3.03	2.84	13,954
December 27, 2024	3.02	3.02	3.02	3.12	2.98	7,600
December 26, 2024	3.13	3.13	3.13	3.17	3.03	6,800
December 24, 2024	3.08	3.1	3.1	3.15	3.02	11,539
December 23, 2024	2.72	3.02	3.02	3.05	2.64	22,400
December 20, 2024	2.58	2.71	2.71	2.74	2.52	18,721
December 19, 2024	2.54	2.52	2.52	2.66	2.52	15,200
December 18, 2024	2.71	2.58	2.58	2.75	2.58	8,144
December 17, 2024	2.61	2.65	2.65	2.7	2.6	34,321
December 16, 2024	2.59	2.61	2.61	2.77	2.59	19,106
December 13, 2024	2.61	2.58	2.58	2.73	2.48	8,600
December 12, 2024	2.7	2.73	2.73	2.73	2.63	11,313
December 11, 2024	2.79	2.62	2.62	2.88	2.62	11,910

Lisata Therapeutics, Inc. (LSTA) NASDAQ