Get the Stockscreener App
2.62
3.56%
0.09
Lisata Therapeutics Inc Stock (LSTA) Price History
The historical daily chart and data for Lisata Therapeutics Inc stock (LSTA), show that the latest closing stock price as of September 30, 2025, is $2.62.
- Lisata Therapeutics Inc all-time high stock price is $4.5329, occurred on June 14, 2023.
- The lowest Lisata Therapeutics Inc stock price recorded was $1.87 on April 07, 2025. Since then, Lisata Therapeutics Inc's stock price has risen over 40.11% to $2.62 now.
- The 52-week high stock price for LSTA is $4.20, representing a 60.31% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for LSTA is $1.87, indicating a -28.63% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about LSTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $2.67 | $2.50 | $0.17 | 30,102.0 | +3.56% |
| Sep 29, 2025 | $2.61 | $2.32 | $0.29 | 47,048.0 | +2.43% |
| Sep 26, 2025 | $2.47 | $2.25 | $0.2246 | 21,358.0 | +4.44% |
| Sep 25, 2025 | $2.42 | $2.18 | $0.238 | 53,756.0 | +0.64% |
| Sep 24, 2025 | $2.39 | $2.20 | $0.1853 | 14,475.0 | +2.62% |
| Sep 23, 2025 | $2.33 | $2.23 | $0.1038 | 4,678.0 | +0.00% |
| Sep 22, 2025 | $2.40 | $2.14 | $0.2573 | 41,998.0 | -1.72% |
| Sep 19, 2025 | $2.40 | $2.24 | $0.16 | 18,325.0 | -2.51% |
| Sep 18, 2025 | $2.39 | $2.28 | $0.11 | 7,043.0 | +4.82% |
| Sep 17, 2025 | $2.43 | $2.19 | $0.242 | 11,751.0 | -0.87% |
| Sep 16, 2025 | $2.30 | $2.10 | $0.20 | 23,977.0 | +8.49% |
| Sep 15, 2025 | $2.28 | $2.12 | $0.16 | 11,281.0 | -3.20% |
| Sep 12, 2025 | $2.24 | $2.16 | $0.0799 | 5,321.0 | -2.23% |
| Sep 11, 2025 | $2.29 | $2.18 | $0.11 | 13,763.0 | -2.18% |
| Sep 10, 2025 | $2.33 | $2.11 | $0.22 | 36,913.0 | +4.09% |
| Sep 09, 2025 | $2.30 | $2.15 | $0.15 | 19,645.0 | +0.92% |
| Sep 08, 2025 | $2.22 | $2.11 | $0.11 | 11,131.0 | +0.46% |
| Sep 05, 2025 | $2.20 | $2.07 | $0.13 | 12,130.0 | +2.84% |
| Sep 04, 2025 | $2.25 | $2.09 | $0.16 | 34,864.0 | -8.26% |
| Sep 03, 2025 | $2.33 | $2.10 | $0.2316 | 43,594.0 | +4.07% |
Lisata Therapeutics Inc Stock (LSTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lisata Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lisata Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lisata Therapeutics Inc Stock (LSTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $2.67 | $2.07 | $0.60 | 531,920.0 | +12.93% |
| Aug, 2025 | $3.08 | $2.26 | $0.8173 | 698,644.0 | -6.45% |
| Jul, 2025 | $3.09 | $2.26 | $0.83 | 1,110,313.0 | -14.46% |
| Jun, 2025 | $3.07 | $2.35 | $0.7164 | 302,444.0 | +11.06% |
| May, 2025 | $2.87 | $2.07 | $0.80 | 303,919.0 | +10.14% |
| Apr, 2025 | $2.55 | $1.87 | $0.68 | 285,015.0 | +0.85% |
| Mar, 2025 | $2.62 | $2.05 | $0.57 | 214,460.0 | -1.26% |
| Feb, 2025 | $2.74 | $2.23 | $0.51 | 430,610.0 | -4.82% |
| Jan, 2025 | $4.20 | $2.35 | $1.85 | 1,742,399.0 | -16.09% |
Lisata Therapeutics Inc Stock (LSTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.17 | $2.19 | $0.98 | 372,658.0 | +6.52% |
| Nov, 2024 | $3.35 | $2.69 | $0.6591 | 392,530.0 | -2.47% |
| Oct, 2024 | $3.19 | $2.73 | $0.4599 | 214,240.0 | -5.67% |
| Sep, 2024 | $3.34 | $2.74 | $0.60 | 276,499.0 | +5.63% |
| Aug, 2024 | $3.38 | $2.72 | $0.6599 | 187,359.0 | -11.68% |
| Jul, 2024 | $3.83 | $3.20 | $0.63 | 312,571.0 | -7.33% |
| Jun, 2024 | $3.71 | $3.00 | $0.71 | 470,602.0 | +18.03% |
| May, 2024 | $3.27 | $2.51 | $0.76 | 277,601.0 | +7.69% |
| Apr, 2024 | $3.20 | $2.52 | $0.6799 | 193,294.0 | -12.50% |
| Mar, 2024 | $3.40 | $2.93 | $0.47 | 408,585.0 | +6.48% |
| Feb, 2024 | $3.30 | $2.50 | $0.80 | 197,657.0 | +18.62% |
| Jan, 2024 | $3.20 | $2.42 | $0.78 | 261,707.0 | -9.52% |
Lisata Therapeutics Inc Stock (LSTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.09 | $2.10 | $0.99 | 395,520.0 | +24.66% |
| Nov, 2023 | $2.50 | $2.05 | $0.45 | 402,350.0 | +0.92% |
| Oct, 2023 | $2.40 | $2.00 | $0.40 | 415,099.0 | +1.40% |
| Sep, 2023 | $2.44 | $1.95 | $0.4897 | 470,946.0 | -1.83% |
| Aug, 2023 | $3.62 | $2.07 | $1.55 | 1,198,323.0 | -31.23% |
| Jul, 2023 | $3.87 | $3.10 | $0.7699 | 230,338.0 | -14.32% |
| Jun, 2023 | $4.53 | $3.56 | $0.9774 | 336,761.0 | -9.76% |
| May, 2023 | $4.28 | $3.11 | $1.17 | 480,317.0 | +26.15% |
| Apr, 2023 | $3.48 | $3.00 | $0.48 | 149,904.0 | +0.15% |
| Mar, 2023 | $3.49 | $3.00 | $0.49 | 107,020.0 | +0.00% |
2.36%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):