Skip to main content
LSTA logo

Lisata Therapeutics, Inc.

LSTANASDAQ

$1.00Today:- (-)1Y −57.23%

As of Oct 23, 2026 close

Market cap
$9.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.96$5.07
Volume (live)
-
Avg. volume (3M)
215.99K

Lisata Therapeutics (LSTA) Historical Stock Prices

Analyze Lisata Therapeutics (LSTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lisata Therapeutics (LSTA) Interactive Price Chart

Interactive historical price chart showing Lisata Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

LSTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LSTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.001.010.971.001.0045.56K
Oct 22, 20261.061.061.001.001.0027.67K
Oct 21, 20261.051.071.011.051.0545.57K
Oct 20, 20261.001.081.001.041.04113.74K
Oct 19, 20261.031.040.961.001.0096.29K
Oct 16, 20261.041.071.021.031.0357.13K
Oct 15, 20261.051.071.001.071.0723.17K
Oct 14, 20261.001.071.001.021.0280.26K
Oct 13, 20261.101.150.991.081.08146.86K
Oct 12, 20261.041.060.981.051.05166.67K
Oct 9, 20261.281.281.021.061.06280.23K
Oct 8, 20261.221.311.131.201.20704.82K
Oct 7, 20261.221.221.161.171.1713.58K
Oct 6, 20261.311.321.141.211.21124.18K
Oct 5, 20261.451.481.261.261.2690.75K
Oct 2, 20261.491.501.471.471.473.68K
Oct 1, 20261.421.561.421.491.4963.14K
Sep 30, 20261.471.501.441.441.4417.08K
Sep 29, 20261.481.541.441.471.4750.72K
Sep 28, 20261.561.571.501.501.5038.18K
Sep 25, 20261.541.581.491.581.5847.90K
Sep 24, 20261.471.531.441.501.5025.48K
Sep 23, 20261.461.501.401.441.4477.24K
Sep 22, 20261.551.601.441.481.48152.75K
Sep 21, 20261.641.651.541.561.56228.89K
Sep 18, 20261.711.761.611.701.70293.91K
Sep 17, 20262.502.561.501.741.743.04M
Sep 16, 20261.531.571.471.471.4793.54K
Sep 15, 20261.531.561.431.541.54157.87K
Sep 14, 20261.681.681.461.561.56169.19K
Sep 11, 20261.721.721.571.631.63111.89K
Sep 10, 20261.921.921.541.641.64236.64K
Sep 9, 20261.862.001.731.901.90208.27K
Sep 8, 20261.651.891.621.861.86252.50K
Sep 4, 20261.581.701.561.651.6533.92K
Sep 3, 20261.571.711.451.641.64162.87K
Sep 2, 20261.521.641.451.571.57113.61K
Sep 1, 20261.481.641.231.571.57475.60K
Aug 31, 20261.661.661.441.491.49243.39K
Aug 28, 20261.801.811.541.691.69245.05K
Aug 27, 20261.761.941.761.821.8286.67K
Aug 26, 20261.761.871.751.811.8151.73K
Aug 25, 20261.751.901.721.741.74184.30K
Aug 24, 20261.632.001.601.761.761.09M
Aug 21, 20261.111.791.101.551.557.12M
Aug 20, 20261.131.171.071.121.1294.82K
Aug 19, 20261.111.231.081.121.12167.48K
Aug 18, 20261.101.201.101.151.1535.07K
Aug 17, 20261.091.161.081.081.0821.54K
Aug 14, 20261.101.151.051.091.0924.98K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.