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 $19.37 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $87.5, while $1000 invested 1 year ago would be worth $637.65. This corresponds to total returns of -98.06%, -91.25%, -36.23%, respectively, with annualized returns of -32.58%, -38.58%, -36.23%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.6 | 1.44 | 1.44 | 1.6 | 1.43 | 141,675 |
| July 23, 2026 | 2.2 | 2.12 | 2.12 | 2.2 | 2.06 | 54,171 |
| July 22, 2026 | 2.12 | 2.2 | 2.2 | 2.2 | 2.11 | 64,115 |
| July 21, 2026 | 2.17 | 2.24 | 2.24 | 2.24 | 1.95 | 558,902 |
| July 20, 2026 | 3.52 | 3.53 | 3.53 | 3.54 | 3.45 | 50,429 |
| July 17, 2026 | 3.6 | 3.6 | 3.6 | 3.69 | 3.4 | 64,287 |
| July 16, 2026 | 3.8 | 3.5 | 3.5 | 3.85 | 3.48 | 134,919 |
| July 15, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.71 | 70,756 |
| July 14, 2026 | 3.7 | 3.71 | 3.71 | 3.74 | 3.5 | 23,223 |
| July 13, 2026 | 3.3 | 3.7 | 3.7 | 3.9 | 3.3 | 165,931 |
| 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 |