Get the Stockscreener App
3.20
1.91%
0.06
After Hours:
3.23
0.03
+0.94%
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 May 26, 2026, is $3.20.
- Lisata Therapeutics Inc all-time high stock price is $5.07, occurred on March 10, 2026.
- The lowest Lisata Therapeutics Inc stock price recorded was $1.81 on November 21, 2025. Since then, Lisata Therapeutics Inc's stock price has risen over 76.80% to $3.20 now.
- The 52-week high stock price for LSTA is $5.07, representing a 58.44% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for LSTA is $1.81, indicating a -43.44% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $3.23 | $3.13 | $0.10 | 64,225.0 | +1.91% |
| May 22, 2026 | $3.21 | $3.14 | $0.07 | 1,984.0 | +0.00% |
| May 21, 2026 | $3.19 | $3.14 | $0.0503 | 3,475.0 | -1.26% |
| May 20, 2026 | $3.23 | $3.16 | $0.07 | 16,279.0 | +1.92% |
| May 19, 2026 | $3.17 | $3.12 | $0.055 | 2,452.0 | +0.00% |
| May 18, 2026 | $3.15 | $3.12 | $0.035 | 3,694.0 | -1.58% |
| May 15, 2026 | $3.22 | $3.02 | $0.20 | 23,124.0 | +2.92% |
| May 14, 2026 | $3.28 | $3.08 | $0.20 | 42,211.0 | -6.10% |
| May 13, 2026 | $3.37 | $3.21 | $0.16 | 29,068.0 | +0.61% |
| May 12, 2026 | $3.38 | $3.20 | $0.1845 | 18,016.0 | +0.00% |
| May 11, 2026 | $3.28 | $3.09 | $0.19 | 60,043.0 | +3.49% |
| May 08, 2026 | $3.21 | $3.15 | $0.06 | 19,847.0 | -2.48% |
| May 07, 2026 | $3.35 | $3.13 | $0.216 | 52,693.0 | -0.92% |
| May 06, 2026 | $3.30 | $3.20 | $0.10 | 43,829.0 | -0.31% |
| May 05, 2026 | $3.33 | $3.26 | $0.07 | 21,703.0 | -2.39% |
| May 04, 2026 | $3.43 | $3.19 | $0.245 | 70,142.0 | +7.03% |
| May 01, 2026 | $3.17 | $3.07 | $0.10 | 7,871.0 | +0.32% |
| Apr 30, 2026 | $3.21 | $3.11 | $0.10 | 14,870.0 | -3.11% |
| Apr 29, 2026 | $3.25 | $3.12 | $0.13 | 61,706.0 | +0.63% |
| Apr 28, 2026 | $3.22 | $3.12 | $0.10 | 13,419.0 | +2.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.43 | $3.02 | $0.41 | 544,881.0 | +2.56% |
| Apr, 2026 | $5.03 | $2.75 | $2.28 | 1,975,388.0 | -37.72% |
| Mar, 2026 | $5.07 | $4.13 | $0.941 | 1,523,021.0 | +22.20% |
| Feb, 2026 | $4.79 | $4.03 | $0.755 | 1,531,919.0 | -11.45% |
| Jan, 2026 | $4.89 | $1.85 | $3.04 | 7,312,525.0 | +148.92% |
Lisata Therapeutics Inc Stock (LSTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.17 | $1.81 | $0.36 | 568,755.0 | -6.80% |
| Nov, 2025 | $2.78 | $1.81 | $0.97 | 2,478,049.0 | -26.16% |
| Oct, 2025 | $2.98 | $2.26 | $0.72 | 1,188,799.0 | +6.49% |
| Sep, 2025 | $2.67 | $2.07 | $0.60 | 501,818.0 | +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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):