Lisata Therapeutics, Inc. (LSTA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Lisata Therapeutics, Inc. (LSTA) 10 years ago, it would be worth $22.5 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $86.4, while $1000 invested 1 year ago would be worth $723.21. This corresponds to total returns of -97.75%, -91.36%, -27.68%, respectively, with annualized returns of -31.57%, -38.74%, -27.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1.7 | 1.64 | 1.64 | 1.92 | 1.62 | 236,321 |
| September 09, 2026 | 1.86 | 1.9 | 1.9 | 2 | 1.73 | 208,266 |
| September 08, 2026 | 1.65 | 1.86 | 1.86 | 1.89 | 1.62 | 252,476 |
| September 04, 2026 | 1.58 | 1.65 | 1.65 | 1.7 | 1.56 | 32,392 |
| September 03, 2026 | 1.57 | 1.64 | 1.64 | 1.71 | 1.57 | 0 |
| September 02, 2026 | 1.52 | 1.57 | 1.57 | 1.64 | 1.45 | 113,610 |
| September 01, 2026 | 1.48 | 1.57 | 1.57 | 1.62 | 1.26 | 475,490 |
| August 31, 2026 | 1.61 | 1.49 | 1.49 | 1.62 | 1.44 | 242,222 |
| August 28, 2026 | 1.8 | 1.69 | 1.69 | 1.82 | 1.54 | 245,034 |
| August 27, 2026 | 1.84 | 1.82 | 1.82 | 1.94 | 1.81 | 86,665 |
| August 26, 2026 | 1.8 | 1.81 | 1.81 | 1.87 | 1.76 | 51,408 |
| August 25, 2026 | 1.75 | 1.74 | 1.74 | 1.89 | 1.72 | 0 |
| August 24, 2026 | 1.63 | 1.76 | 1.76 | 2 | 1.6 | 0 |
| August 21, 2026 | 1.11 | 1.55 | 1.55 | 1.79 | 1.1 | 7.05M |
| August 20, 2026 | 1.13 | 1.12 | 1.12 | 1.17 | 1.07 | 94,818 |
| August 19, 2026 | 1.16 | 1.12 | 1.12 | 1.23 | 1.08 | 0 |
| August 18, 2026 | 1.1 | 1.15 | 1.15 | 1.2 | 1.1 | 34,361 |
| August 17, 2026 | 1.09 | 1.08 | 1.08 | 1.16 | 1.08 | 20,543 |
| August 14, 2026 | 1.1 | 1.09 | 1.09 | 1.15 | 1.05 | 24,982 |
| August 13, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.1 | 31,489 |
| August 12, 2026 | 1.28 | 1.18 | 1.18 | 1.28 | 1.12 | 37,577 |
| August 11, 2026 | 1.07 | 1.21 | 1.21 | 1.25 | 1.07 | 0 |
| August 10, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 1.02 | 104,177 |
| August 07, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.04 | 23,021 |
| August 06, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 26,176 |
| August 05, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.06 | 55,167 |
| August 04, 2026 | 1.04 | 1.14 | 1.14 | 1.21 | 0.99 | 162,345 |
| August 03, 2026 | 0.99 | 1.04 | 1.04 | 1.07 | 0.99 | 225,089 |
| July 31, 2026 | 1.04 | 0.99 | 0.99 | 1.08 | 0.99 | 66,169 |
| July 30, 2026 | 1.08 | 1.03 | 1.03 | 1.08 | 1.02 | 104,769 |
| July 29, 2026 | 1.14 | 1.09 | 1.09 | 1.23 | 1.01 | 319,667 |
| July 28, 2026 | 1.45 | 1.16 | 1.16 | 1.47 | 1.07 | 198,728 |
| July 27, 2026 | 1.6 | 1.44 | 1.44 | 1.6 | 1.43 | 141,675 |
| July 23, 2026 | 2.2 | 2.12 | 2.12 | 2.2 | 2.06 | 54,171 |
| July 22, 2026 | 2.12 | 2.2 | 2.2 | 2.2 | 2.11 | 64,115 |
| July 21, 2026 | 2.17 | 2.24 | 2.24 | 2.24 | 1.95 | 558,902 |
| July 20, 2026 | 3.52 | 3.53 | 3.53 | 3.54 | 3.45 | 50,429 |
| July 17, 2026 | 3.6 | 3.6 | 3.6 | 3.69 | 3.4 | 64,287 |
| July 16, 2026 | 3.8 | 3.5 | 3.5 | 3.85 | 3.48 | 134,919 |
| July 15, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.71 | 70,756 |
| July 14, 2026 | 3.7 | 3.71 | 3.71 | 3.74 | 3.5 | 23,223 |
| July 13, 2026 | 3.3 | 3.7 | 3.7 | 3.9 | 3.3 | 165,931 |
| July 10, 2026 | 3.39 | 3.27 | 3.27 | 3.39 | 3.27 | 63,159 |
| July 09, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.23 | 13,690 |
| July 08, 2026 | 3.22 | 3.21 | 3.21 | 3.27 | 3.21 | 17,457 |
| July 07, 2026 | 3.32 | 3.27 | 3.27 | 3.33 | 3.26 | 31,522 |
| July 06, 2026 | 3.33 | 3.35 | 3.35 | 3.37 | 3.32 | 9,130 |
| July 02, 2026 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 13,032 |
| July 01, 2026 | 3.37 | 3.36 | 3.36 | 3.4 | 3.36 | 74,459 |
| June 30, 2026 | 3.35 | 3.4 | 3.4 | 3.41 | 3.35 | 16,491 |
| June 29, 2026 | 3.39 | 3.39 | 3.39 | 3.4 | 3.36 | 15,183 |
| June 26, 2026 | 3.34 | 3.36 | 3.36 | 3.4 | 3.34 | 20,708 |
| June 25, 2026 | 3.43 | 3.38 | 3.38 | 3.43 | 3.36 | 21,037 |
| June 24, 2026 | 3.49 | 3.44 | 3.44 | 3.5 | 3.44 | 19,362 |
| June 23, 2026 | 3.42 | 3.47 | 3.47 | 3.51 | 3.42 | 12,301 |
| June 22, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 32,523 |
| June 18, 2026 | 3.5 | 3.52 | 3.52 | 3.58 | 3.49 | 41,517 |
| June 17, 2026 | 3.5 | 3.52 | 3.52 | 3.6 | 3.5 | 13,896 |
| June 16, 2026 | 3.43 | 3.49 | 3.49 | 3.5 | 3.43 | 13,833 |
| June 15, 2026 | 3.5 | 3.45 | 3.45 | 3.53 | 3.4 | 32,191 |