Free Trial

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

Lisata Therapeutics logo
$2.59 +0.12 (+4.86%)
Closing price 03:58 PM Eastern
Extended Trading
$2.60 +0.01 (+0.39%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Lisata Therapeutics Stock Price Performance

The Lisata Therapeutics (LSTA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 8.48%, with a year-to-date return of -13.09%. In the past month, the stock has decreased 1.89%, reflecting recent market activity.

As of the latest close, Lisata Therapeutics traded at $2.47 with a market cap of $21.64 million and volume of 14,772 shares.

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.

5 Day
Performance
+2.37%
1 Month
Performance
-1.89%
3 Month
Performance
+3.19%
Year-To-Date
Performance
-13.09%
1 Year
Performance
-8.48%

LSTA Stock Chart for Friday, August, 22, 2025

Lisata Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2025$2.40$2.47
+2.92%
$2.55$2.3814,772 shs$21.64 million
08/20/2025$2.54$2.40
-5.59%
$2.50$2.3812,329 shs$21.01 million
08/19/2025$2.51$2.54
+1.27%
$2.55$2.3815,278 shs$22.27 million
08/18/2025$2.53$2.51
-0.79%
$2.57$2.4234,636 shs$21.99 million
08/15/2025$2.56$2.53
-1.17%
$2.58$2.4530,409 shs$22.16 million
08/14/2025$2.69$2.56
-4.83%
$2.65$2.5567,395 shs$22.42 million
08/13/2025$2.62$2.69
+2.67%
$2.76$2.637,658 shs$23.56 million
08/12/2025$2.77$2.62
-5.42%
$2.82$2.626,902 shs$22.95 million
08/11/2025$2.60$2.77
+6.54%
$2.87$2.5928,774 shs$23.87 million
08/08/2025$2.80$2.60
-7.14%
$2.78$2.5526,060 shs$22.40 million
08/07/2025$2.96$2.80
-5.41%
$3.03$2.7873,410 shs$24.14 million
08/06/2025$2.92$2.96
+1.37%
$3.04$2.8234,408 shs$25.52 million
08/05/2025$2.57$2.92
+13.62%
$3.08$2.54142,890 shs$25.16 million
08/04/2025$2.49$2.57
+3.42%
$2.76$2.4765,265 shs$22.15 million
08/01/2025$2.48$2.49
+0.20%
$2.54$2.462,477 shs$21.42 million
07/31/2025$2.53$2.48
-1.98%
$2.53$2.4614,013 shs$21.38 million
07/30/2025$2.57$2.53
-1.56%
$2.68$2.4818,487 shs$21.80 million
07/29/2025$2.63$2.57
-2.28%
$2.71$2.5722,007 shs$22.15 million
07/28/2025$2.69$2.63
-2.23%
$2.79$2.6118,796 shs$22.67 million
07/25/2025$2.66$2.69
+1.13%
$2.80$2.6116,419 shs$23.19 million
07/24/2025$2.65$2.66
+0.38%
$2.71$2.5813,484 shs$22.93 million
07/23/2025$2.64$2.65
+0.38%
$2.70$2.4536,154 shs$22.75 million
07/22/2025$2.58$2.64
+2.33%
$2.74$2.4629,548 shs$22.76 million
07/21/2025$2.53$2.58
+1.98%
$2.61$2.4816,719 shs$22.24 million

This page (NASDAQ:LSTA) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners