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 $16.51 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $62.5, while $1000 invested 1 year ago would be worth $446.81. This corresponds to total returns of -98.35%, -93.75%, -55.32%, respectively, with annualized returns of -33.66%, -42.55%, -55.32%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.03 | 1.05 | 1.05 | 1.07 | 1.01 | 45,570 |
| October 20, 2026 | 1.01 | 1.04 | 1.04 | 1.08 | 1 | 113,742 |
| October 19, 2026 | 1 | 1 | 1 | 1.01 | 1 | 96,293 |
| October 16, 2026 | 1.04 | 1.03 | 1.03 | 1.07 | 1.02 | 57,125 |
| October 15, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1 | 23,165 |
| October 14, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 80,137 |
| October 13, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.02 | 140,783 |
| October 12, 2026 | 1.04 | 1.05 | 1.05 | 1.06 | 0.98 | 160,669 |
| October 09, 2026 | 1.28 | 1.06 | 1.06 | 1.28 | 1.02 | 280,158 |
| October 08, 2026 | 1.22 | 1.2 | 1.2 | 1.31 | 1.13 | 704,457 |
| October 07, 2026 | 1.18 | 1.17 | 1.17 | 1.22 | 1.17 | 13,444 |
| October 06, 2026 | 1.31 | 1.21 | 1.21 | 1.32 | 1.14 | 124,180 |
| October 05, 2026 | 1.4 | 1.26 | 1.26 | 1.4 | 1.26 | 90,753 |
| October 02, 2026 | 1.49 | 1.47 | 1.47 | 1.5 | 1.47 | 3,661 |
| October 01, 2026 | 1.42 | 1.49 | 1.49 | 1.56 | 1.42 | 63,137 |
| September 30, 2026 | 1.47 | 1.44 | 1.44 | 1.49 | 1.43 | 17,080 |
| September 29, 2026 | 1.48 | 1.47 | 1.47 | 1.54 | 1.44 | 50,722 |
| September 28, 2026 | 1.56 | 1.5 | 1.5 | 1.57 | 1.5 | 38,180 |
| September 25, 2026 | 1.54 | 1.58 | 1.58 | 1.58 | 1.49 | 47,897 |
| September 24, 2026 | 1.47 | 1.5 | 1.5 | 1.53 | 1.46 | 25,454 |
| September 23, 2026 | 1.5 | 1.44 | 1.44 | 1.5 | 1.4 | 77,241 |
| September 22, 2026 | 1.55 | 1.48 | 1.48 | 1.6 | 1.47 | 152,755 |
| September 21, 2026 | 1.64 | 1.56 | 1.56 | 1.65 | 1.54 | 225,995 |
| September 18, 2026 | 1.71 | 1.7 | 1.7 | 1.74 | 1.63 | 293,651 |
| September 17, 2026 | 2.5 | 1.74 | 1.74 | 2.56 | 1.5 | 3.03M |
| September 16, 2026 | 1.53 | 1.47 | 1.47 | 1.57 | 1.47 | 93,517 |
| September 15, 2026 | 1.53 | 1.54 | 1.54 | 1.56 | 1.43 | 157,862 |
| September 11, 2026 | 1.8 | 1.63 | 1.63 | 1.8 | 1.57 | 111,886 |
| 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 |