Free Trial
→ Partner with Elon Musk on Project Colossus… Before May 1st (From Brownstone Research) (Ad) Buy LSTA Stock  Free LSTA Stock Alerts

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

Lisata Therapeutics logo
$2.20 -0.15 (-6.38%)
As of 03:55 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Lisata Therapeutics Stock Price Performance

5 Day
Performance
-5.82%
1 Month
Performance
-7.56%
3 Month
Performance
-26.17%
6 Month
Performance
-24.91%
Year-To-Date
Performance
-26.17%
1 Year
Performance
-29.01%
Receive LSTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lisata Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

LSTA Stock Chart for Tuesday, April, 1, 2025

LSTA Chart by TradingView
Remove Ads

Lisata Therapeutics Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/31/2025$2.35$2.35$2.36$2.1519,867 shs$20.26 million
03/28/2025$2.34$2.35
+0.60%		$2.46$2.353,026 shs$20.26 million
03/27/2025$2.36$2.34
-1.02%		$2.44$2.331,862 shs$20.14 million
03/26/2025$2.38$2.36
-0.84%		$2.46$2.315,199 shs$20.34 million
03/25/2025$2.33$2.38
+2.15%		$2.43$2.341,415 shs$20.52 million
03/24/2025$2.38$2.33
-2.10%		$2.38$2.2511,517 shs$20.09 million
03/21/2025$2.28$2.38
+4.39%		$2.38$2.2118,213 shs$20.52 million
03/20/2025$2.25$2.28
+1.51%		$2.55$2.239,144 shs$19.65 million
03/19/2025$2.21$2.25
+1.63%		$2.38$2.2320,384 shs$19.36 million
03/18/2025$2.38$2.21
-7.14%		$2.34$2.214,323 shs$19.05 million
03/17/2025$2.39$2.38
-0.42%		$2.38$2.243,291 shs$20.52 million
03/14/2025$2.32$2.39
+3.02%		$2.43$2.391,708 shs$20.60 million
03/13/2025$2.26$2.32
+2.65%		$2.33$2.212,961 shs$20.00 million
03/12/2025$2.26$2.26$2.55$2.0738,997 shs$19.48 million
03/11/2025$2.33$2.26
-3.00%		$2.62$2.2515,158 shs$19.48 million
03/10/2025$2.37$2.33
-1.48%		$2.43$2.2517,049 shs$20.09 million
03/07/2025$2.35$2.37
+0.64%		$2.36$2.31549 shs$20.39 million
03/06/2025$2.37$2.35
-0.84%		$2.46$2.332,429 shs$19.73 million
03/05/2025$2.15$2.37
+10.23%		$2.45$2.058,851 shs$19.90 million
03/04/2025$2.15$2.15$2.36$2.156,376 shs$18.05 million
03/03/2025$2.38$2.15
-9.66%		$2.36$2.1427,111 shs$18.05 million
02/28/2025$2.40$2.38
-0.83%		$2.38$2.269,464 shs$19.98 million
Related Companies

This page (NASDAQ:LSTA) was last updated on 4/1/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Musk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...
InvestorPlace | Sponsored
Trump Allies Confirm Exec Order 14024 Triggers Dollar Collapse
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Retirement Nightmare? It’s Already Happening.
The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...
Investors Alley | Sponsored
New “Trump” currency proposed in DC
A former U.S. Presidential Advisor has come forward with a stern warning to investors: “Get out of tech, no...
Paradigm Press | Sponsored
10X Bigger than AI, quantum, EVs, crypto, and robotics combined?
World Economic Forum: "Arguably the Most Exciting Human Discovery Since Fire" Sam Altman, Bill Gates, and M...
Stansberry Research | Sponsored
Is Fort Knox Hiding Less Gold Than We Think? Find Out What That Means for You
With gold prices recently soaring to record highs over $3,000 an ounce, and central banks rushing to accumulat...
The Oxford Club | Sponsored