Lisata Therapeutics Inc. (LSTA)
NASDAQ: LSTA
· Real-Time Price · USD
2.28
-0.02 (-0.87%)
At close: Sep 17, 2025, 3:59 PM
2.24
-1.75%
After-hours: Sep 17, 2025, 05:27 PM EDT
LSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.29 | 2.43 | 2.19 | 2.28 | n/a | -0.87% | 12,714 |
| Sep 16, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 8.49% | 24,000 |
| Sep 15, 2025 | 2.16 | 2.28 | 2.12 | 2.12 | 2.12 | -3.20% | 11,301 |
| Sep 12, 2025 | 2.16 | 2.24 | 2.16 | 2.19 | 2.19 | -2.23% | 5,321 |
| Sep 11, 2025 | 2.22 | 2.29 | 2.18 | 2.24 | 2.24 | -2.18% | 13,800 |
| Sep 10, 2025 | 2.15 | 2.33 | 2.11 | 2.29 | 2.29 | 4.09% | 36,914 |
| Sep 9, 2025 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | 0.92% | 19,650 |
| Sep 8, 2025 | 2.11 | 2.22 | 2.11 | 2.18 | 2.18 | 0.46% | 17,131 |
| Sep 5, 2025 | 2.08 | 2.20 | 2.07 | 2.17 | 2.17 | 2.84% | 12,130 |
| Sep 4, 2025 | 2.21 | 2.25 | 2.09 | 2.11 | 2.11 | -8.26% | 34,949 |
| Sep 3, 2025 | 2.15 | 2.33 | 2.10 | 2.30 | 2.30 | 4.07% | 43,600 |
| Sep 2, 2025 | 2.27 | 2.39 | 2.17 | 2.21 | 2.21 | -4.74% | 38,700 |
| Aug 29, 2025 | 2.31 | 2.46 | 2.26 | 2.32 | 2.32 | -1.28% | 32,806 |
| Aug 28, 2025 | 2.45 | 2.55 | 2.34 | 2.35 | 2.35 | -6.00% | 40,249 |
| Aug 27, 2025 | 2.49 | 2.61 | 2.45 | 2.50 | 2.50 | -0.40% | 16,929 |
| Aug 26, 2025 | 2.47 | 2.61 | 2.45 | 2.51 | 2.51 | -0.79% | 13,355 |
| Aug 25, 2025 | 2.51 | 2.59 | 2.51 | 2.53 | 2.53 | -2.32% | 13,600 |
| Aug 22, 2025 | 2.47 | 2.63 | 2.43 | 2.59 | 2.59 | 4.86% | 19,732 |
| Aug 21, 2025 | 2.38 | 2.55 | 2.38 | 2.47 | 2.47 | 2.92% | 14,800 |
| Aug 20, 2025 | 2.43 | 2.50 | 2.38 | 2.40 | 2.40 | -4.00% | 12,329 |