Lisata Therapeutics, Inc. (LSTA) NASDAQ
3.52
-0.06000002(-1.68%)
Currency In USD
- 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 $45.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $157.02, while $1000 invested 1 year ago would be worth $1,306.57. This corresponds to total returns of -95.5%, -84.3%, 30.66%, respectively, with annualized returns of -26.65%, -30.93%, 30.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
LSTA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 4.99 | 4.53 | 4.53 | 5 | 4.33 | 322,969 |
| April 13, 2026 | 5 | 4.99 | 4.99 | 5.02 | 4.99 | 223,468 |
| April 10, 2026 | 5.02 | 5.01 | 5.01 | 5.02 | 5 | 13,778 |
| April 09, 2026 | 5 | 5 | 5 | 5.01 | 5 | 11,504 |
| April 08, 2026 | 5.02 | 5 | 5 | 5.02 | 5 | 16,755 |
| April 07, 2026 | 5 | 5 | 5 | 5.01 | 5 | 20,828 |
| April 06, 2026 | 5.01 | 5 | 5 | 5.03 | 4.99 | 91,638 |
| April 02, 2026 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 15,324 |
| April 01, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5 | 47,324 |
| March 31, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 29,584 |
| March 30, 2026 | 5.04 | 5.01 | 5.01 | 5.04 | 5.01 | 78,141 |
| March 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 14,255 |
| March 26, 2026 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 6,377 |
| March 25, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 17,387 |
| March 24, 2026 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 33,344 |
| March 23, 2026 | 5.03 | 5.02 | 5.02 | 5.03 | 5.01 | 54,891 |
| March 20, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5 | 82,934 |
| March 19, 2026 | 5.01 | 5.02 | 5.02 | 5.04 | 5.01 | 82,632 |
| March 18, 2026 | 5.03 | 5.01 | 5.01 | 5.05 | 5.01 | 160,104 |
| March 17, 2026 | 5.04 | 5.03 | 5.03 | 5.05 | 5.03 | 17,391 |
| March 16, 2026 | 5.04 | 5.04 | 5.04 | 5.05 | 5.02 | 48,945 |
| March 13, 2026 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 31,635 |
| March 12, 2026 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 58,516 |
| March 11, 2026 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 104,118 |
| March 10, 2026 | 5.05 | 5.03 | 5.03 | 5.07 | 5.02 | 50,634 |
| March 09, 2026 | 5 | 5.04 | 5.04 | 5.06 | 4.98 | 447,449 |
| March 06, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.13 | 231,303 |
