Lisata Therapeutics, Inc. (LSTA) NASDAQ
5.03
+0.01(+0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.03
+0.01(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 31,635 |
| March 12, 2026 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 58,516 |
| March 11, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 104,118 |
| March 10, 2026 | 5.05 | 5.03 | 5.03 | 5.07 | 5.02 | 50,634 |
| March 09, 2026 | 5 | 5.04 | 5.04 | 5.06 | 4.98 | 447,449 |
| March 06, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.13 | 231,303 |
| March 05, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.21 | 25,400 |
| March 04, 2026 | 4.31 | 4.31 | 4.31 | 4.33 | 4.3 | 30,633 |
| March 03, 2026 | 4.32 | 4.31 | 4.31 | 4.33 | 4.3 | 37,697 |
| March 02, 2026 | 4.24 | 4.38 | 4.38 | 4.4 | 4.14 | 80,900 |
| February 27, 2026 | 4.42 | 4.1 | 4.1 | 4.42 | 4.03 | 103,969 |
| February 26, 2026 | 4.45 | 4.41 | 4.41 | 4.45 | 4.39 | 32,806 |
| February 25, 2026 | 4.37 | 4.39 | 4.39 | 4.42 | 4.35 | 30,741 |
| February 24, 2026 | 4.41 | 4.4 | 4.4 | 4.43 | 4.39 | 47,800 |
| February 23, 2026 | 4.48 | 4.4 | 4.4 | 4.5 | 4.4 | 102,722 |
| February 20, 2026 | 4.52 | 4.48 | 0 | 4.54 | 4.48 | 51,019 |
| February 19, 2026 | 4.54 | 4.52 | 0 | 4.55 | 4.52 | 31,700 |
| February 18, 2026 | 4.52 | 4.55 | 0 | 4.57 | 4.52 | 33,000 |
| February 17, 2026 | 4.55 | 4.56 | 0 | 4.59 | 4.55 | 36,300 |
| February 13, 2026 | 4.55 | 4.57 | 0 | 4.62 | 4.55 | 99,208 |
| February 12, 2026 | 4.52 | 4.55 | 0 | 4.58 | 4.51 | 77,000 |
| February 11, 2026 | 4.54 | 4.54 | 0 | 4.55 | 4.52 | 58,200 |
| February 10, 2026 | 4.57 | 4.54 | 0 | 4.59 | 4.52 | 52,000 |
| February 09, 2026 | 4.54 | 4.55 | 0 | 4.62 | 4.54 | 112,700 |
| February 06, 2026 | 4.62 | 4.54 | 0 | 4.66 | 4.54 | 127,837 |
| February 05, 2026 | 4.65 | 4.6 | 0 | 4.75 | 4.6 | 60,708 |
| February 04, 2026 | 4.6 | 4.71 | 0 | 4.79 | 4.51 | 217,300 |
| February 03, 2026 | 4.6 | 4.58 | 0 | 4.69 | 4.48 | 190,200 |
| February 02, 2026 | 4.6 | 4.56 | 0 | 4.66 | 4.56 | 68,300 |
| January 30, 2026 | 4.63 | 4.63 | 0 | 4.72 | 4.55 | 77,700 |
| January 29, 2026 | 4.64 | 4.64 | 0 | 4.71 | 4.6 | 55,113 |
| January 28, 2026 | 4.6 | 4.58 | 0 | 4.72 | 4.57 | 181,441 |
| January 27, 2026 | 4.45 | 4.57 | 0 | 4.89 | 4.42 | 781,004 |
| January 26, 2026 | 4.05 | 4.07 | 0 | 4.15 | 4.05 | 203,601 |
| January 23, 2026 | 4.04 | 4.11 | 0 | 4.13 | 4.04 | 191,495 |
| January 22, 2026 | 4.03 | 4.06 | 0 | 4.09 | 4.02 | 368,700 |
| January 21, 2026 | 3.99 | 4.03 | 0 | 4.17 | 3.98 | 4.96M |
| January 20, 2026 | 2.08 | 2.16 | 0 | 2.2 | 2.05 | 37,617 |
| January 16, 2026 | 2.11 | 2.16 | 0 | 2.24 | 2.11 | 35,000 |
| January 15, 2026 | 2.06 | 2.18 | 0 | 2.27 | 2.06 | 77,000 |
| January 14, 2026 | 2.04 | 2.08 | 0 | 2.19 | 2.04 | 16,800 |
| January 13, 2026 | 2.08 | 2.13 | 0 | 2.13 | 2.02 | 36,250 |
| January 12, 2026 | 2 | 2.08 | 0 | 2.09 | 1.99 | 34,800 |
| January 09, 2026 | 1.95 | 1.97 | 0 | 2.07 | 1.95 | 41,100 |
| January 08, 2026 | 2.01 | 2.06 | 0 | 2.11 | 1.94 | 53,300 |
| January 07, 2026 | 1.87 | 2.11 | 0 | 2.12 | 1.87 | 53,546 |
| January 06, 2026 | 1.87 | 1.95 | 0 | 2.06 | 1.87 | 56,247 |
| January 05, 2026 | 1.88 | 1.93 | 0 | 2.03 | 1.88 | 34,000 |
| January 02, 2026 | 1.89 | 1.96 | 0 | 1.97 | 1.85 | 48,148 |
| December 31, 2025 | 1.92 | 1.86 | 0 | 2.02 | 1.84 | 50,300 |
| December 30, 2025 | 1.98 | 1.92 | 0 | 1.98 | 1.88 | 62,200 |
| December 29, 2025 | 2 | 1.95 | 0 | 2 | 1.81 | 59,800 |
| December 26, 2025 | 2.01 | 1.97 | 0 | 2.03 | 1.92 | 29,300 |
| December 24, 2025 | 2.06 | 2.05 | 0 | 2.06 | 2.01 | 18,100 |
| December 23, 2025 | 2.05 | 2.07 | 0 | 2.17 | 2 | 37,647 |
| December 22, 2025 | 2.09 | 2.07 | 0 | 2.13 | 2.06 | 47,837 |
| December 19, 2025 | 2.07 | 2.06 | 0 | 2.08 | 2.05 | 17,900 |
| December 18, 2025 | 2.1 | 2.01 | 0 | 2.1 | 1.96 | 9,100 |
| December 17, 2025 | 2.04 | 2.01 | 0 | 2.04 | 2 | 3,413 |
| December 16, 2025 | 1.99 | 2.05 | 0 | 2.07 | 1.99 | 35,800 |