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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.15	2.29	2.29	2.33	2.11	36,914
September 09, 2025	2.15	2.2	2.2	2.3	2.15	19,650
September 08, 2025	2.11	2.18	2.18	2.22	2.11	17,131
September 05, 2025	2.08	2.17	2.17	2.2	2.07	12,130
September 04, 2025	2.21	2.11	2.11	2.25	2.09	34,949
September 03, 2025	2.15	2.3	2.3	2.33	2.1	43,600
September 02, 2025	2.27	2.21	2.21	2.39	2.17	38,700
August 29, 2025	2.31	2.32	2.32	2.46	2.26	32,806
August 28, 2025	2.45	2.35	2.35	2.55	2.34	40,249
August 27, 2025	2.49	2.5	2.5	2.61	2.45	16,929
August 26, 2025	2.47	2.51	2.51	2.61	2.45	13,355
August 25, 2025	2.51	2.53	2.53	2.59	2.51	13,600
August 22, 2025	2.47	2.59	2.59	2.63	2.43	19,732
August 21, 2025	2.48	2.47	2.47	2.49	2.41	13,835
August 20, 2025	2.43	2.4	2.4	2.5	2.38	12,329
August 19, 2025	2.42	2.5	2.5	2.55	2.38	15,300
August 18, 2025	2.42	2.51	2.51	2.57	2.42	34,636
August 15, 2025	2.55	2.53	2.53	2.58	2.45	30,409
August 14, 2025	2.6	2.56	2.56	2.65	2.55	67,401
August 13, 2025	2.63	2.66	2.66	2.76	2.63	7,700
August 12, 2025	2.82	2.62	2.62	2.82	2.62	6,902
August 11, 2025	2.59	2.77	2.77	2.87	2.59	28,800
August 08, 2025	2.66	2.6	2.6	2.78	2.55	26,100
August 07, 2025	2.87	2.8	2.8	3.03	2.78	73,531
August 06, 2025	2.82	2.96	2.96	3.04	2.82	34,408
August 05, 2025	2.54	2.92	2.92	3.08	2.54	143,124
August 04, 2025	2.52	2.57	2.57	2.76	2.47	65,300
August 01, 2025	2.48	2.49	2.49	2.54	2.46	2,500
July 31, 2025	2.46	2.48	2.48	2.53	2.46	14,013
July 30, 2025	2.49	2.53	2.53	2.68	2.48	18,185
July 29, 2025	2.61	2.57	2.57	2.66	2.56	21,964
July 28, 2025	2.68	2.63	2.63	2.79	2.61	18,800
July 25, 2025	2.65	2.69	2.69	2.8	2.61	17,119
July 24, 2025	2.58	2.66	2.66	2.71	2.58	13,500
July 23, 2025	2.57	2.65	2.65	2.7	2.45	36,304
July 22, 2025	2.47	2.64	2.64	2.74	2.46	33,203
July 21, 2025	2.55	2.58	2.58	2.61	2.49	16,719
July 18, 2025	2.38	2.53	2.53	2.57	2.26	51,498
July 17, 2025	2.56	2.41	2.41	2.65	2.39	89,741
July 16, 2025	2.56	2.57	2.57	2.72	2.54	60,694
July 15, 2025	2.53	2.7	2.7	3.09	2.49	495,047
July 14, 2025	2.6	2.63	2.63	2.72	2.58	24,600
July 11, 2025	2.6	2.71	2.71	2.75	2.55	10,200
July 10, 2025	2.78	2.74	2.74	2.78	2.74	22,000
July 09, 2025	2.74	2.93	2.93	2.95	2.65	40,843

Lisata Therapeutics, Inc. (LSTA) NASDAQ