The average closing price for Lisata Therapeutics (LSTA) all-time is $290,785.40. The latest price is $3.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $3.11 | $3.43 | $3.07 | $3.15 | 216,208 |
April 2026 | $5.01 | $5.03 | $2.75 | $3.12 | 2,013,295 |
March 2026 | $4.24 | $5.07 | $4.13 | $5.01 | 1,733,045 |
February 2026 | $4.60 | $4.79 | $4.03 | $4.10 | 1,533,205 |
January 2026 | $1.89 | $4.89 | $1.85 | $4.63 | 7,344,620 |
December 2025 | $2.05 | $2.17 | $1.81 | $1.86 | 620,598 |
November 2025 | $2.76 | $2.78 | $1.81 | $2.06 | 2,616,073 |
October 2025 | $2.51 | $2.98 | $2.26 | $2.79 | 1,206,183 |
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 |
Daily pricing data for Lisata Therapeutics dates back to 11/5/1984, and may be incomplete.