Lisata Therapeutics Inc. (LSTA)
NASDAQ: LSTA
· Real-Time Price · USD
2.53
0.00 (0.00%)
At close: Aug 18, 2025, 12:21 PM
LSTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.55 | 2.58 | 2.45 | 2.53 | 2.53 | -1.17% | 30,409 |
| Aug 14, 2025 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | -3.76% | 67,401 |
| Aug 13, 2025 | 2.63 | 2.76 | 2.63 | 2.66 | 2.66 | 1.53% | 7,700 |
| Aug 12, 2025 | 2.82 | 2.82 | 2.62 | 2.62 | 2.62 | -5.42% | 6,902 |
| Aug 11, 2025 | 2.59 | 2.87 | 2.59 | 2.77 | 2.77 | 6.54% | 28,800 |
| Aug 8, 2025 | 2.66 | 2.78 | 2.55 | 2.60 | 2.60 | -7.14% | 26,100 |
| Aug 7, 2025 | 2.87 | 3.03 | 2.78 | 2.80 | 2.80 | -5.41% | 73,531 |
| Aug 6, 2025 | 2.82 | 3.04 | 2.82 | 2.96 | 2.96 | 1.37% | 34,408 |
| Aug 5, 2025 | 2.54 | 3.08 | 2.54 | 2.92 | 2.92 | 13.62% | 143,124 |
| Aug 4, 2025 | 2.52 | 2.76 | 2.47 | 2.57 | 2.57 | 3.21% | 65,300 |
| Aug 1, 2025 | 2.48 | 2.54 | 2.46 | 2.49 | 2.49 | 0.40% | 2,500 |
| Jul 31, 2025 | 2.46 | 2.53 | 2.46 | 2.48 | 2.48 | -1.98% | 14,013 |
| Jul 30, 2025 | 2.49 | 2.68 | 2.48 | 2.53 | 2.53 | -1.56% | 18,500 |
| Jul 29, 2025 | 2.61 | 2.71 | 2.57 | 2.57 | 2.57 | -2.28% | 22,008 |
| Jul 28, 2025 | 2.68 | 2.79 | 2.61 | 2.63 | 2.63 | -2.23% | 18,800 |
| Jul 25, 2025 | 2.65 | 2.80 | 2.61 | 2.69 | 2.69 | 1.13% | 17,119 |
| Jul 24, 2025 | 2.58 | 2.71 | 2.58 | 2.66 | 2.66 | 0.38% | 13,500 |
| Jul 23, 2025 | 2.57 | 2.70 | 2.45 | 2.65 | 2.65 | 0.38% | 36,304 |
| Jul 22, 2025 | 2.47 | 2.74 | 2.46 | 2.64 | 2.64 | 2.33% | 33,203 |
| Jul 21, 2025 | 2.55 | 2.61 | 2.49 | 2.58 | 2.58 | 1.98% | 16,719 |