Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 3.702 | 3.800 | 3.700 | 3.800 | 3.800 | 27 |
| 2026-07-14 | 3.660 | 3.790 | 3.660 | 3.790 | 3.790 | 7 |
| 2026-07-13 | 3.280 | 3.900 | 3.280 | 3.844 | 3.844 | 1,553 |
| 2026-07-09 | 3.233 | 3.240 | 3.233 | 3.240 | 3.240 | 200 |
| 2026-07-06 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 20 |
| 2026-07-02 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 37 |
| 2026-06-30 | 3.350 | 3.360 | 3.350 | 3.360 | 3.360 | 539 |
| 2026-06-29 | 3.400 | 3.400 | 3.360 | 3.388 | 3.388 | 1,473 |
| 2026-06-26 | 3.450 | 3.450 | 3.310 | 3.450 | 3.450 | 2 |
| 2026-06-25 | 3.422 | 3.422 | 3.370 | 3.372 | 3.372 | 52 |
| 2026-06-24 | 3.474 | 3.474 | 3.474 | 3.474 | 3.474 | 45 |
| 2026-06-23 | 3.410 | 3.650 | 3.410 | 3.650 | 3.650 | 23 |
| 2026-06-22 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 6 |
| 2026-06-15 | 3.420 | 3.520 | 3.410 | 3.410 | 3.410 | 1,532 |
| 2026-06-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2026-06-11 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 13 |
| 2026-06-10 | 3.400 | 4.005 | 3.400 | 3.700 | 3.700 | 9,518 |
| 2026-06-09 | 3.470 | 3.470 | 3.410 | 3.460 | 3.460 | 14 |
| 2026-06-08 | 3.350 | 3.550 | 3.350 | 3.360 | 3.360 | 151 |
| 2026-06-05 | 3.350 | 3.350 | 3.240 | 3.300 | 3.300 | 12 |
| 2026-06-04 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 1,976 |
| 2026-06-03 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 78 |
| 2026-06-02 | 3.450 | 3.700 | 3.300 | 3.472 | 3.472 | 4,328 |
| 2026-06-01 | 4.400 | 4.450 | 3.360 | 3.560 | 3.560 | 18,642 |
| 2026-05-29 | 3.250 | 3.280 | 3.120 | 3.140 | 3.140 | 9,210 |
| 2026-05-28 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2 |
| 2026-05-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2026-05-26 | 3.120 | 3.230 | 3.120 | 3.230 | 3.230 | 2 |
| 2026-05-21 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 2 |
| 2026-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 |
| 2026-05-15 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 11 |
| 2026-05-14 | 3.195 | 3.195 | 3.120 | 3.140 | 3.140 | 842 |
| 2026-05-13 | 3.170 | 3.280 | 3.170 | 3.170 | 3.170 | 11 |
| 2026-05-12 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 1 |
| 2026-05-11 | 3.150 | 3.176 | 3.110 | 3.176 | 3.176 | 569 |
| 2026-05-08 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 1 |
| 2026-05-07 | 3.260 | 3.300 | 3.180 | 3.300 | 3.300 | 2 |
| 2026-05-06 | 3.090 | 3.275 | 3.090 | 3.250 | 3.250 | 85 |
| 2026-05-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1 |
| 2026-05-01 | 3.240 | 3.240 | 3.205 | 3.240 | 3.240 | 0 |
| 2026-04-30 | 3.240 | 3.240 | 3.205 | 3.240 | 3.240 | 5 |
| 2026-04-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2 |
| 2026-04-28 | 3.250 | 3.250 | 3.110 | 3.133 | 3.133 | 10 |
| 2026-04-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 20 |
| 2026-04-24 | 3.221 | 3.221 | 3.170 | 3.170 | 3.170 | 88 |
| 2026-04-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 700 |
| 2026-04-21 | 2.740 | 3.430 | 2.740 | 3.280 | 3.280 | 4,273 |
| 2026-04-20 | 3.242 | 3.242 | 2.720 | 2.720 | 2.720 | 2,477 |
| 2026-04-17 | 3.230 | 3.318 | 3.230 | 3.230 | 3.230 | 1,424 |
| 2026-04-16 | 3.760 | 3.810 | 3.430 | 3.430 | 3.430 | 10,633 |
| 2026-04-15 | 4.350 | 4.350 | 4.050 | 4.050 | 4.050 | 6,600 |
| 2026-04-14 | 5.000 | 5.000 | 4.730 | 4.730 | 4.730 | 401 |
| 2026-04-13 | 5.000 | 5.010 | 4.985 | 5.000 | 5.000 | 941 |
| 2026-04-10 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5 |
| 2026-04-09 | 5.002 | 5.002 | 5.002 | 5.002 | 5.002 | 33 |
| 2026-04-07 | 5.020 | 5.020 | 5.000 | 5.005 | 5.005 | 221 |
| 2026-04-02 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 27 |
| 2026-03-31 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 9 |
| 2026-03-30 | 5.012 | 5.012 | 5.010 | 5.012 | 5.012 | 41 |
| 2026-03-27 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.