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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	2.49	2.53	2.53	2.68	2.48	18,185
July 29, 2025	2.61	2.57	2.57	2.66	2.56	21,964
July 28, 2025	2.68	2.63	2.63	2.79	2.61	18,800
July 25, 2025	2.65	2.69	2.69	2.8	2.61	17,119
July 24, 2025	2.58	2.66	2.66	2.71	2.58	13,500
July 23, 2025	2.57	2.65	2.65	2.7	2.45	36,304
July 22, 2025	2.47	2.64	2.64	2.74	2.46	33,203
July 21, 2025	2.55	2.58	2.58	2.61	2.49	16,719
July 18, 2025	2.38	2.53	2.53	2.57	2.26	51,498
July 17, 2025	2.56	2.41	2.41	2.65	2.39	89,741
July 16, 2025	2.56	2.57	2.57	2.72	2.54	60,694
July 15, 2025	2.53	2.7	2.7	3.09	2.49	495,047
July 14, 2025	2.6	2.63	2.63	2.72	2.58	24,600
July 11, 2025	2.6	2.71	2.71	2.75	2.55	10,200
July 10, 2025	2.78	2.74	2.74	2.78	2.74	22,000
July 09, 2025	2.74	2.93	2.93	2.95	2.65	40,843
July 08, 2025	2.41	2.8	2.8	3.09	2.34	106,600
July 07, 2025	2.48	2.48	2.48	2.62	2.42	21,619
July 03, 2025	2.66	2.62	2.62	2.86	2.6	16,914
July 02, 2025	2.76	2.73	2.73	2.84	2.72	6,403
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

Lisata Therapeutics, Inc. (LSTA) NASDAQ