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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.93	2.86	2.86	2.93	2.82	9,783
June 30, 2025	2.79	2.9	2.9	2.94	2.75	17,300
June 27, 2025	2.97	2.8	2.8	3.07	2.72	42,133
June 26, 2025	2.52	2.94	2.94	3	2.5	86,545
June 25, 2025	2.37	2.52	2.52	2.52	2.36	10,328
June 24, 2025	2.38	2.4	2.4	2.51	2.38	2,545
June 23, 2025	2.57	2.39	2.39	2.57	2.39	14,817
June 20, 2025	2.56	2.48	2.48	2.69	2.48	4,300
June 18, 2025	2.59	2.43	2.43	2.67	2.42	14,923
June 17, 2025	2.35	2.4	2.4	2.71	2.35	10,400
June 16, 2025	2.5	2.51	2.51	2.65	2.44	6,247
June 13, 2025	2.52	2.5	2.5	2.61	2.39	17,800
June 12, 2025	2.56	2.56	2.56	2.56	2.5	8,405
June 11, 2025	2.59	2.46	2.46	2.59	2.43	11,800
June 10, 2025	2.62	2.58	2.58	2.67	2.53	13,600
June 09, 2025	2.69	2.63	2.63	2.74	2.58	12,600
June 06, 2025	2.75	2.69	2.69	2.75	2.69	2,149
June 05, 2025	2.69	2.65	2.65	2.72	2.65	7,400
June 04, 2025	2.59	2.66	2.66	2.75	2.59	8,605
June 03, 2025	2.7	2.6	2.6	2.78	2.6	5,830
June 02, 2025	2.8	2.74	2.74	2.8	2.51	5,000
May 30, 2025	2.79	2.61	2.61	2.79	2.55	5,953
May 29, 2025	2.72	2.68	2.68	2.72	2.62	5,549
May 28, 2025	2.61	2.68	2.68	2.78	2.61	6,732
May 27, 2025	2.69	2.57	2.57	2.7	2.57	8,089
May 23, 2025	2.47	2.7	2.7	2.7	2.47	6,100
May 22, 2025	2.51	2.51	2.51	2.74	2.43	18,442
May 21, 2025	2.53	2.5	2.5	2.75	2.46	21,844
May 20, 2025	2.65	2.55	2.55	2.87	2.55	35,039
May 19, 2025	2.68	2.63	2.63	2.7	2.6	18,900
May 16, 2025	2.29	2.63	2.63	2.76	2.29	57,124
May 15, 2025	2.13	2.4	2.4	2.4	2.13	15,800
May 14, 2025	2.25	2.18	2.18	2.3	2.07	11,213
May 13, 2025	2.28	2.28	2.28	2.29	2.09	36,901
May 12, 2025	2.25	2.22	2.22	2.3	2.22	7,707
May 09, 2025	2.39	2.1	2.1	2.39	2.07	20,601
May 08, 2025	2.46	2.37	2.37	2.46	2.3	4,800
May 07, 2025	2.4	2.3	2.3	2.44	2.3	5,178
May 06, 2025	2.35	2.3	2.3	2.43	2.3	8,016
May 05, 2025	2.37	2.41	2.41	2.5	2.36	6,096
May 02, 2025	2.46	2.41	2.41	2.5	2.41	4,909
May 01, 2025	2.42	2.41	2.41	2.44	2.36	3,500
April 30, 2025	2.45	2.37	2.37	2.53	2.36	5,885
April 29, 2025	2.53	2.45	2.45	2.55	2.3	15,137
April 28, 2025	2.49	2.53	2.53	2.54	2.4	19,200
April 25, 2025	2.43	2.53	2.53	2.53	2.31	9,602
April 24, 2025	2.43	2.44	2.44	2.46	2.38	7,400
April 23, 2025	2.3	2.35	2.35	2.43	2.29	4,438
April 22, 2025	2.29	2.34	2.34	2.43	2.29	9,000
April 21, 2025	2.24	2.28	2.28	2.33	2.13	26,900
April 17, 2025	2.24	2.26	2.26	2.26	2.08	5,330
April 16, 2025	2.06	2.08	2.08	2.24	2.06	4,711
April 15, 2025	2	2.17	2.17	2.23	2	21,100
April 14, 2025	1.92	1.96	1.96	1.98	1.91	6,400
April 11, 2025	1.95	1.95	1.95	2	1.93	16,512
April 10, 2025	2.09	1.95	1.95	2.09	1.95	8,760
April 09, 2025	1.97	2.01	2.01	2.06	1.89	20,000
April 08, 2025	1.89	1.94	1.94	2.01	1.89	13,433
April 07, 2025	1.88	1.9	1.9	2.26	1.87	17,639
April 04, 2025	2.01	2.05	2.05	2.19	1.87	49,309

Lisata Therapeutics, Inc. (LSTA) NASDAQ