The highest closing price for Lisata Therapeutics (LSTA) last month was $5.02, on April 2. It was down 37.7% for the month. The latest price is $3.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $3.21 | $3.21 | $3.11 | $3.12 | 14,872 |
April 29 2026 | $3.19 | $3.25 | $3.12 | $3.22 | 61,726 |
April 28 2026 | $3.14 | $3.22 | $3.12 | $3.20 | 13,419 |
April 27 2026 | $3.15 | $3.19 | $3.05 | $3.12 | 74,059 |
April 24 2026 | $3.30 | $3.30 | $3.20 | $3.20 | 32,513 |
April 23 2026 | $3.40 | $3.40 | $3.20 | $3.33 | 93,360 |
April 22 2026 | $3.19 | $3.42 | $3.19 | $3.42 | 77,794 |
April 21 2026 | $2.84 | $3.46 | $2.84 | $3.18 | 190,670 |
April 20 2026 | $3.25 | $3.27 | $2.75 | $2.83 | 121,322 |
April 17 2026 | $3.15 | $3.41 | $3.15 | $3.23 | 107,699 |
April 16 2026 | $3.74 | $3.83 | $3.29 | $3.37 | 204,359 |
April 15 2026 | $4.50 | $4.65 | $3.68 | $4.01 | 256,598 |
April 14 2026 | $4.99 | $5.00 | $4.33 | $4.53 | 323,829 |
April 13 2026 | $5.00 | $5.02 | $4.99 | $4.99 | 223,539 |
April 10 2026 | $5.02 | $5.02 | $5.00 | $5.01 | 13,938 |
April 09 2026 | $5.00 | $5.01 | $5.00 | $5.00 | 11,534 |
April 08 2026 | $5.02 | $5.02 | $5.00 | $5.00 | 16,936 |
April 07 2026 | $5.00 | $5.01 | $5.00 | $5.00 | 20,828 |
April 06 2026 | $5.01 | $5.03 | $4.99 | $5.00 | 91,638 |
April 02 2026 | $5.01 | $5.03 | $5.01 | $5.02 | 15,337 |
April 01 2026 | $5.01 | $5.02 | $5.00 | $5.01 | 47,325 |
Daily pricing data for Lisata Therapeutics dates back to 11/5/1984, and may be incomplete.