Lisata Therapeutics, Inc. (LSTA) NASDAQ

3.42

+0.24(+7.55%)

Updated at April 22 04:00PM

Currency In USD

LSTA Historical Return

If you invested $1000 in Lisata Therapeutics, Inc. (LSTA) 10 years ago, it would be worth $33.53 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $139.88, while $1000 invested 1 year ago would be worth $1,455.32. This corresponds to total returns of -96.65%, -86.01%, 45.53%, respectively, with annualized returns of -28.79%, -32.51%, 45.53%.

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
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
March 05, 2026	4.24	4.23	4.23	4.25	4.21	25,400
March 04, 2026	4.31	4.31	4.31	4.33	4.3	30,633
March 03, 2026	4.32	4.31	4.31	4.33	4.3	37,697
March 02, 2026	4.24	4.38	4.38	4.4	4.14	80,900
February 27, 2026	4.42	4.1	4.1	4.42	4.03	103,969
February 26, 2026	4.45	4.41	4.41	4.45	4.39	32,806
February 25, 2026	4.37	4.39	4.39	4.42	4.35	30,741
February 24, 2026	4.41	4.4	4.4	4.43	4.39	47,800
February 23, 2026	4.48	4.4	4.4	4.5	4.4	102,722
February 20, 2026	4.52	4.48	4.48	4.54	4.48	51,019
February 19, 2026	4.54	4.52	4.52	4.55	4.52	31,700
February 18, 2026	4.52	4.55	4.55	4.57	4.52	33,000
February 17, 2026	4.55	4.56	4.56	4.59	4.55	36,300
February 13, 2026	4.55	4.57	4.57	4.62	4.55	99,208
February 12, 2026	4.52	4.55	4.55	4.58	4.51	77,000
February 11, 2026	4.54	4.54	4.54	4.55	4.52	58,200
February 10, 2026	4.57	4.54	4.54	4.59	4.52	52,000
February 09, 2026	4.54	4.55	4.55	4.62	4.54	112,700
February 06, 2026	4.62	4.54	4.54	4.66	4.54	127,837
February 05, 2026	4.65	4.6	4.6	4.75	4.6	60,708
February 04, 2026	4.6	4.71	4.71	4.79	4.51	217,300
February 03, 2026	4.6	4.58	4.58	4.69	4.48	190,200
February 02, 2026	4.6	4.56	4.56	4.66	4.56	68,300
January 30, 2026	4.63	4.63	4.63	4.72	4.55	77,700
January 29, 2026	4.64	4.64	4.64	4.71	4.6	55,113
January 28, 2026	4.6	4.58	4.58	4.72	4.57	181,441
January 27, 2026	4.45	4.57	4.57	4.89	4.42	781,004