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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.9	2.03	2.03	2.09	1.9	19,807
December 03, 2025	1.85	1.93	1.93	1.94	1.85	19,200
December 02, 2025	1.94	1.9	1.9	2.02	1.9	36,400
December 01, 2025	2.05	2.01	2.01	2.17	1.96	23,500
November 28, 2025	1.99	2.06	2.06	2.13	1.99	14,209
November 26, 2025	1.96	2.05	2.05	2.1	1.96	36,100
November 25, 2025	1.92	2.06	2.06	2.06	1.86	19,900
November 24, 2025	1.92	1.96	1.96	1.99	1.92	26,433
November 21, 2025	1.97	1.96	1.96	2.03	1.81	28,225
November 20, 2025	2.02	1.99	1.99	2.13	1.94	18,900
November 19, 2025	2.03	2.03	2.03	2.11	1.95	35,627
November 18, 2025	2.01	2.05	2.05	2.09	1.98	14,800
November 17, 2025	2.03	2.09	2.09	2.28	2.01	28,647
November 14, 2025	2	2.12	2.12	2.16	1.92	27,218
November 13, 2025	2.12	2.07	2.07	2.15	2	46,200
November 12, 2025	2.11	2.16	2.16	2.2	2.04	40,600
November 11, 2025	2.07	2.1	2.1	2.13	2.06	31,200
November 10, 2025	2.04	2.1	2.1	2.16	2.04	42,900
November 07, 2025	2.13	2.06	2.06	2.22	2.06	94,541
November 06, 2025	2.19	2.35	2.35	2.41	2.17	68,015
November 05, 2025	2.43	2.34	2.34	2.44	2	233,618
November 04, 2025	2.54	2.47	2.47	2.61	2.43	1.71M
November 03, 2025	2.76	2.67	2.67	2.78	2.6	92,811
October 31, 2025	2.59	2.79	2.79	2.98	2.52	168,136
October 30, 2025	2.61	2.67	2.67	2.79	2.43	27,200
October 29, 2025	2.74	2.66	2.66	2.8	2.61	48,910
October 28, 2025	2.73	2.78	2.78	2.79	2.54	74,800
October 27, 2025	2.32	2.8	2.8	2.84	2.32	119,245
October 24, 2025	2.38	2.35	2.35	2.4	2.34	9,067
October 23, 2025	2.35	2.35	2.35	2.38	2.26	20,061
October 22, 2025	2.43	2.35	2.35	2.43	2.34	34,735
October 21, 2025	2.36	2.4	2.4	2.45	2.36	20,256
October 20, 2025	2.41	2.45	2.45	2.49	2.41	26,900
October 17, 2025	2.43	2.44	2.44	2.5	2.4	24,073
October 16, 2025	2.38	2.52	2.52	2.61	2.38	38,968
October 15, 2025	2.35	2.43	2.43	2.5	2.35	23,523
October 14, 2025	2.38	2.42	2.42	2.43	2.38	12,053
October 13, 2025	2.43	2.43	2.43	2.5	2.34	42,500
October 10, 2025	2.37	2.37	2.37	2.44	2.34	20,030
October 09, 2025	2.44	2.43	2.43	2.53	2.32	78,723
October 08, 2025	2.37	2.53	2.53	2.62	2.37	269,900
October 07, 2025	2.41	2.47	2.47	2.59	2.38	38,025
October 06, 2025	2.52	2.51	2.51	2.59	2.5	27,757
October 03, 2025	2.48	2.52	2.52	2.57	2.39	17,936
October 02, 2025	2.37	2.55	2.55	2.62	2.36	32,800
October 01, 2025	2.51	2.45	2.45	2.59	2.41	29,694
September 30, 2025	2.55	2.62	2.62	2.67	2.5	30,202
September 29, 2025	2.32	2.53	2.53	2.61	2.32	47,108
September 26, 2025	2.25	2.47	2.47	2.47	2.25	21,742
September 25, 2025	2.3	2.37	2.37	2.42	2.18	53,800
September 24, 2025	2.29	2.35	2.35	2.39	2.2	14,616
September 23, 2025	2.28	2.29	2.29	2.33	2.23	4,938
September 22, 2025	2.26	2.29	2.29	2.4	2.14	41,996
September 19, 2025	2.38	2.33	2.33	2.4	2.24	18,323
September 18, 2025	2.28	2.39	2.39	2.39	2.28	7,000
September 17, 2025	2.29	2.28	2.28	2.43	2.19	11,800
September 16, 2025	2.1	2.3	2.3	2.3	2.1	23,849
September 15, 2025	2.16	2.12	2.12	2.28	2.12	11,301
September 12, 2025	2.16	2.19	2.19	2.24	2.16	5,321
September 11, 2025	2.26	2.24	2.24	2.33	2.18	13,599

Lisata Therapeutics, Inc. (LSTA) NASDAQ