Lisata Therapeutics, Inc. (LSTA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LSTA Historical Return
If you invested $1000 in Lisata Therapeutics, Inc. (LSTA) 10 years ago, it would be worth $38.25 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $143.42, while $1000 invested 1 year ago would be worth $1,243.35. This corresponds to total returns of -96.18%, -85.66%, 24.33%, respectively, with annualized returns of -27.83%, -32.17%, 24.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LSTA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.39 | 3.27 | 3.27 | 3.39 | 3.27 | 63,159 |
| July 09, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.23 | 13,690 |
| July 08, 2026 | 3.22 | 3.21 | 3.21 | 3.27 | 3.21 | 17,457 |
| July 07, 2026 | 3.32 | 3.27 | 3.27 | 3.33 | 3.26 | 31,522 |
| July 06, 2026 | 3.33 | 3.35 | 3.35 | 3.37 | 3.32 | 9,130 |
| July 02, 2026 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 13,032 |
| July 01, 2026 | 3.37 | 3.36 | 3.36 | 3.4 | 3.36 | 74,459 |
| June 30, 2026 | 3.35 | 3.4 | 3.4 | 3.41 | 3.35 | 16,491 |
| June 29, 2026 | 3.39 | 3.39 | 3.39 | 3.4 | 3.36 | 15,183 |
| June 26, 2026 | 3.34 | 3.36 | 3.36 | 3.4 | 3.34 | 20,708 |
| June 25, 2026 | 3.43 | 3.38 | 3.38 | 3.43 | 3.36 | 21,037 |
| June 24, 2026 | 3.49 | 3.44 | 3.44 | 3.5 | 3.44 | 19,362 |
| June 23, 2026 | 3.42 | 3.47 | 3.47 | 3.51 | 3.42 | 12,301 |
| June 22, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 32,523 |
| June 18, 2026 | 3.5 | 3.52 | 3.52 | 3.58 | 3.49 | 41,517 |
| June 17, 2026 | 3.5 | 3.52 | 3.52 | 3.6 | 3.5 | 13,896 |
| June 16, 2026 | 3.43 | 3.49 | 3.49 | 3.5 | 3.43 | 13,833 |
| June 15, 2026 | 3.5 | 3.45 | 3.45 | 3.53 | 3.4 | 32,191 |
| June 12, 2026 | 3.45 | 3.56 | 3.56 | 3.64 | 3.41 | 54,223 |
| June 11, 2026 | 3.58 | 3.48 | 3.48 | 3.58 | 3.45 | 54,549 |
| June 10, 2026 | 3.79 | 3.61 | 3.61 | 4.04 | 3.54 | 865,518 |
| June 09, 2026 | 3.44 | 3.46 | 3.46 | 3.48 | 3.41 | 91,439 |
| June 08, 2026 | 3.35 | 3.48 | 3.48 | 3.48 | 3.35 | 35,516 |
| June 05, 2026 | 3.31 | 3.35 | 3.35 | 3.38 | 3.3 | 22,559 |
| June 04, 2026 | 3.45 | 3.37 | 3.37 | 3.45 | 3.34 | 96,719 |
| June 03, 2026 | 3.43 | 3.48 | 3.48 | 3.53 | 3.34 | 49,162 |
| June 02, 2026 | 3.52 | 3.48 | 3.48 | 3.66 | 3.42 | 158,237 |
| June 01, 2026 | 3.45 | 3.58 | 3.58 | 3.67 | 3.43 | 961,667 |
| May 29, 2026 | 3.25 | 3.25 | 3.25 | 3.36 | 3.1 | 1.47M |
| May 28, 2026 | 3.27 | 3.3 | 3.3 | 3.36 | 3.27 | 56,717 |
| May 27, 2026 | 3.2 | 3.3 | 3.3 | 3.3 | 3.18 | 79,482 |
| May 26, 2026 | 3.17 | 3.2 | 3.2 | 3.23 | 3.13 | 64,225 |
| May 22, 2026 | 3.17 | 3.14 | 3.14 | 3.21 | 3.14 | 1,984 |
| May 21, 2026 | 3.15 | 3.14 | 3.14 | 3.19 | 3.14 | 3,475 |
| May 20, 2026 | 3.2 | 3.18 | 3.18 | 3.23 | 3.16 | 16,279 |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.18 | 3.12 | 2,452 |
| May 18, 2026 | 3.16 | 3.12 | 3.12 | 3.16 | 3.12 | 3,694 |
| May 15, 2026 | 3.02 | 3.17 | 3.17 | 3.22 | 3.02 | 23,224 |
| May 14, 2026 | 3.28 | 3.08 | 3.08 | 3.28 | 3.08 | 42,210 |
| May 13, 2026 | 3.21 | 3.28 | 3.28 | 3.37 | 3.21 | 29,068 |
| May 12, 2026 | 3.33 | 3.26 | 3.26 | 3.38 | 3.24 | 18,016 |
| May 11, 2026 | 3.09 | 3.26 | 3.26 | 3.28 | 3.09 | 60,043 |
| May 08, 2026 | 3.2 | 3.15 | 3.15 | 3.21 | 3.15 | 19,847 |
| May 07, 2026 | 3.26 | 3.23 | 3.23 | 3.35 | 3.13 | 52,693 |
| May 06, 2026 | 3.2 | 3.26 | 3.26 | 3.3 | 3.2 | 43,829 |
| May 05, 2026 | 3.31 | 3.27 | 3.27 | 3.33 | 3.26 | 21,703 |
| May 04, 2026 | 3.22 | 3.35 | 3.35 | 3.43 | 3.19 | 70,142 |
| May 01, 2026 | 3.11 | 3.13 | 3.13 | 3.17 | 3.07 | 7,871 |
| April 30, 2026 | 3.21 | 3.12 | 3.12 | 3.21 | 3.11 | 14,854 |
| April 29, 2026 | 3.19 | 3.22 | 3.22 | 3.25 | 3.12 | 61,706 |
| April 28, 2026 | 3.14 | 3.2 | 3.2 | 3.22 | 3.12 | 13,419 |
| April 27, 2026 | 3.15 | 3.12 | 3.12 | 3.19 | 3.05 | 74,054 |
| April 24, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.2 | 32,513 |
| April 23, 2026 | 3.4 | 3.33 | 3.33 | 3.4 | 3.2 | 93,360 |
| April 22, 2026 | 3.19 | 3.42 | 3.42 | 3.42 | 3.19 | 77,794 |
| April 21, 2026 | 2.84 | 3.18 | 3.18 | 3.46 | 2.84 | 190,634 |
| April 20, 2026 | 3.25 | 2.83 | 2.83 | 3.27 | 2.75 | 116,309 |
| April 17, 2026 | 3.15 | 3.23 | 3.23 | 3.41 | 3.15 | 107,680 |
| April 16, 2026 | 3.74 | 3.37 | 3.37 | 3.83 | 3.29 | 204,347 |
| April 15, 2026 | 4.5 | 4.01 | 4.01 | 4.65 | 3.68 | 223,241 |
AD
