The highest closing price for Lisata Therapeutics (LSTA) all-time was $1,000,000.00, on April 6, 1994. The latest price is $2.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $2.51 | $2.59 | $2.41 | $2.45 | 29,694 |
September 2025 | $2.27 | $2.67 | $2.07 | $2.62 | 508,886 |
August 2025 | $2.48 | $3.08 | $2.26 | $2.32 | 699,702 |
July 2025 | $2.93 | $3.09 | $2.26 | $2.48 | 1,146,347 |
June 2025 | $2.80 | $3.07 | $2.35 | $2.90 | 302,529 |
May 2025 | $2.42 | $2.87 | $2.07 | $2.61 | 311,143 |
April 2025 | $2.16 | $2.55 | $1.87 | $2.37 | 294,153 |
March 2025 | $2.25 | $2.62 | $2.05 | $2.35 | 219,442 |
February 2025 | $2.52 | $2.74 | $2.23 | $2.38 | 430,667 |
January 2025 | $3.12 | $4.20 | $2.35 | $2.50 | 1,798,085 |
December 2024 | $2.76 | $3.17 | $2.19 | $2.98 | 419,741 |
November 2024 | $2.82 | $3.35 | $2.69 | $2.76 | 393,121 |
October 2024 | $2.94 | $3.19 | $2.73 | $2.83 | 214,872 |
September 2024 | $2.76 | $3.34 | $2.74 | $3.00 | 277,890 |
August 2024 | $3.21 | $3.38 | $2.72 | $2.84 | 187,426 |
July 2024 | $3.53 | $3.83 | $3.20 | $3.22 | 313,473 |
June 2024 | $3.10 | $3.71 | $3.00 | $3.47 | 478,613 |
May 2024 | $2.78 | $3.27 | $2.51 | $2.94 | 277,794 |
April 2024 | $3.11 | $3.20 | $2.52 | $2.73 | 193,930 |
March 2024 | $2.94 | $3.40 | $2.93 | $3.12 | 410,594 |
February 2024 | $2.50 | $3.30 | $2.50 | $2.93 | 197,932 |
January 2024 | $2.73 | $3.20 | $2.42 | $2.47 | 261,913 |
December 2023 | $2.10 | $3.09 | $2.10 | $2.73 | 397,763 |
November 2023 | $2.17 | $2.50 | $2.05 | $2.19 | 402,464 |
October 2023 | $2.10 | $2.40 | $2.00 | $2.17 | 415,386 |
Daily pricing data for Lisata Therapeutics dates back to 11/5/1984, and may be incomplete.
