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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	2.11	2.16	2.16	2.2	2.04	40,600
November 11, 2025	2.07	2.1	2.1	2.13	2.06	31,200
November 10, 2025	2.04	2.1	2.1	2.16	2.04	42,900
November 07, 2025	2.13	2.06	2.06	2.22	2.06	94,541
November 06, 2025	2.19	2.35	2.35	2.41	2.17	68,015
November 05, 2025	2.43	2.34	2.34	2.44	2	233,618
November 04, 2025	2.54	2.47	2.47	2.61	2.43	1.71M
November 03, 2025	2.76	2.67	2.67	2.78	2.6	92,811
October 31, 2025	2.59	2.79	2.79	2.98	2.52	168,136
October 30, 2025	2.61	2.67	2.67	2.79	2.43	27,200
October 29, 2025	2.74	2.66	2.66	2.8	2.61	48,910
October 28, 2025	2.73	2.78	2.78	2.79	2.54	74,800
October 27, 2025	2.32	2.8	2.8	2.84	2.32	119,245
October 24, 2025	2.38	2.35	2.35	2.4	2.34	9,067
October 23, 2025	2.35	2.35	2.35	2.38	2.26	20,061
October 22, 2025	2.43	2.35	2.35	2.43	2.34	34,735
October 21, 2025	2.36	2.4	2.4	2.45	2.36	20,256
October 20, 2025	2.41	2.45	2.45	2.49	2.41	26,900
October 17, 2025	2.43	2.44	2.44	2.5	2.4	24,073
October 16, 2025	2.38	2.52	2.52	2.61	2.38	38,968
October 15, 2025	2.35	2.43	2.43	2.5	2.35	23,523
October 14, 2025	2.38	2.42	2.42	2.43	2.38	12,053
October 13, 2025	2.43	2.43	2.43	2.5	2.34	42,500
October 10, 2025	2.37	2.37	2.37	2.44	2.34	20,030
October 09, 2025	2.44	2.43	2.43	2.53	2.32	78,723
October 08, 2025	2.37	2.53	2.53	2.62	2.37	269,900
October 07, 2025	2.41	2.47	2.47	2.59	2.38	38,025
October 06, 2025	2.52	2.51	2.51	2.59	2.5	27,757
October 03, 2025	2.48	2.52	2.52	2.57	2.39	17,936
October 02, 2025	2.37	2.55	2.55	2.62	2.36	32,800
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

Lisata Therapeutics, Inc. (LSTA) NASDAQ