Get the Stockscreener App
2.10
1.45%
0.03
After Hours:
2.16
0.06
+2.86%
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 April 03, 2025, is $2.10.
- 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 $1.95 on September 15, 2023. Since then, Lisata Therapeutics Inc's stock price has risen over 7.69% to $2.10 now.
- The 52-week high stock price for LSTA is $4.20, representing a 100.00% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for LSTA is $2.05, indicating a -2.38% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $2.22 | $2.07 | $0.1499 | 12,084.0 | +1.45% |
| Apr 02, 2025 | $2.26 | $2.07 | $0.1899 | 16,131.0 | -4.17% |
| Apr 01, 2025 | $2.29 | $2.15 | $0.14 | 4,355.0 | -8.09% |
| Mar 31, 2025 | $2.36 | $2.15 | $0.21 | 19,867.0 | +0.00% |
| Mar 28, 2025 | $2.46 | $2.35 | $0.11 | 3,026.0 | -2.51% |
| Mar 27, 2025 | $2.44 | $2.33 | $0.1089 | 1,862.0 | -0.81% |
| Mar 26, 2025 | $2.46 | $2.31 | $0.1504 | 5,199.0 | +3.73% |
| Mar 25, 2025 | $2.42 | $2.34 | $0.0824 | 1,415.0 | -0.31% |
| Mar 24, 2025 | $2.38 | $2.25 | $0.125 | 11,517.0 | -1.26% |
| Mar 21, 2025 | $2.38 | $2.21 | $0.17 | 18,213.0 | +4.36% |
| Mar 20, 2025 | $2.55 | $2.23 | $0.32 | 9,144.0 | -3.36% |
| Mar 19, 2025 | $2.38 | $2.23 | $0.1499 | 20,384.0 | +6.78% |
| Mar 18, 2025 | $2.34 | $2.21 | $0.1281 | 4,323.0 | -7.14% |
| Mar 17, 2025 | $2.38 | $2.24 | $0.14 | 3,291.0 | -0.42% |
| Mar 14, 2025 | $2.43 | $2.39 | $0.04 | 1,698.0 | +3.02% |
| Mar 13, 2025 | $2.33 | $2.21 | $0.12 | 2,961.0 | +2.65% |
| Mar 12, 2025 | $2.55 | $2.07 | $0.4783 | 38,997.0 | +0.00% |
| Mar 11, 2025 | $2.62 | $2.25 | $0.37 | 15,158.0 | -3.00% |
| Mar 10, 2025 | $2.43 | $2.25 | $0.1816 | 17,049.0 | -1.27% |
| Mar 07, 2025 | $2.36 | $2.31 | $0.05 | 549.0 | +1.07% |
| Mar 06, 2025 | $2.46 | $2.33 | $0.13 | 2,429.0 | -1.48% |
| Mar 05, 2025 | $2.45 | $2.05 | $0.3999 | 8,751.0 | +10.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.29 | $2.07 | $0.218 | 44,654.0 | -10.64% |
| 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% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):