Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 26 |
| 2026-03-25 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 2 |
| 2026-03-24 | 5.010 | 5.015 | 5.010 | 5.010 | 5.010 | 41 |
| 2026-03-20 | 5.030 | 5.030 | 5.013 | 5.013 | 5.013 | 88 |
| 2026-03-19 | 5.028 | 5.028 | 5.028 | 5.028 | 5.028 | 233 |
| 2026-03-18 | 5.031 | 5.033 | 5.015 | 5.020 | 5.020 | 2,561 |
| 2026-03-17 | 5.030 | 5.048 | 5.030 | 5.040 | 5.040 | 1,000 |
| 2026-03-16 | 5.032 | 5.032 | 5.020 | 5.030 | 5.030 | 466 |
| 2026-03-13 | 5.031 | 5.031 | 5.031 | 5.031 | 5.031 | 750 |
| 2026-03-12 | 5.010 | 5.020 | 5.010 | 5.020 | 5.020 | 19 |
| 2026-03-11 | 5.000 | 5.040 | 5.000 | 5.030 | 5.030 | 866 |
| 2026-03-10 | 5.040 | 5.040 | 5.020 | 5.040 | 5.040 | 1,816 |
| 2026-03-09 | 4.990 | 5.040 | 4.950 | 5.028 | 5.028 | 4,513 |
| 2026-03-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 45 |
| 2026-03-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 150 |
| 2026-03-04 | 4.302 | 4.302 | 4.301 | 4.301 | 4.301 | 100 |
| 2026-03-03 | 4.070 | 4.340 | 4.070 | 4.314 | 4.314 | 82 |
| 2026-03-02 | 4.140 | 4.400 | 4.140 | 4.353 | 4.353 | 442 |
| 2026-02-27 | 4.400 | 4.400 | 4.271 | 4.271 | 4.271 | 627 |
| 2026-02-26 | 4.370 | 4.370 | 4.360 | 4.360 | 4.360 | 178 |
| 2026-02-25 | 4.340 | 4.392 | 4.340 | 4.392 | 4.392 | 1,120 |
| 2026-02-24 | 4.410 | 4.420 | 4.410 | 4.420 | 4.420 | 88 |
| 2026-02-23 | 4.495 | 4.495 | 4.420 | 4.420 | 4.420 | 1,011 |
| 2026-02-20 | 4.540 | 4.560 | 4.400 | 4.520 | 4.520 | 124 |
| 2026-02-19 | 4.526 | 4.529 | 4.520 | 4.529 | 4.529 | 440 |
| 2026-02-18 | 4.520 | 4.565 | 4.520 | 4.552 | 4.552 | 117 |
| 2026-02-17 | 4.650 | 4.650 | 4.550 | 4.565 | 4.565 | 347 |
| 2026-02-13 | 4.500 | 4.610 | 4.500 | 4.610 | 4.610 | 36 |
| 2026-02-12 | 4.534 | 4.534 | 4.520 | 4.532 | 4.532 | 1,211 |
| 2026-02-11 | 4.520 | 4.550 | 4.520 | 4.550 | 4.550 | 201 |
| 2026-02-10 | 4.520 | 4.580 | 4.520 | 4.560 | 4.560 | 68 |
| 2026-02-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 7 |
| 2026-02-06 | 4.600 | 4.740 | 4.590 | 4.590 | 4.590 | 192 |
| 2026-02-05 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 27 |
| 2026-02-04 | 4.480 | 4.725 | 4.480 | 4.714 | 4.714 | 2,448 |
| 2026-02-03 | 4.560 | 4.690 | 4.500 | 4.500 | 4.500 | 1,774 |
| 2026-02-02 | 4.720 | 4.720 | 4.580 | 4.580 | 4.580 | 4 |
| 2026-01-30 | 4.780 | 4.780 | 4.560 | 4.560 | 4.560 | 158 |
| 2026-01-29 | 4.640 | 4.640 | 4.610 | 4.610 | 4.610 | 556 |
| 2026-01-28 | 4.570 | 4.690 | 4.520 | 4.590 | 4.590 | 5,437 |
| 2026-01-27 | 4.150 | 4.842 | 4.150 | 4.650 | 4.650 | 26,537 |
| 2026-01-26 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 34 |
| 2026-01-23 | 4.040 | 4.115 | 4.040 | 4.115 | 4.115 | 2,100 |
| 2026-01-22 | 3.910 | 4.090 | 3.910 | 4.050 | 4.050 | 3,802 |
| 2026-01-21 | 3.910 | 4.230 | 3.910 | 4.046 | 4.046 | 38,372 |
| 2026-01-16 | 2.175 | 2.175 | 2.169 | 2.169 | 2.169 | 1,185 |
| 2026-01-15 | 2.209 | 2.209 | 2.203 | 2.203 | 2.203 | 10 |
| 2026-01-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,452 |
| 2026-01-12 | 2.045 | 2.045 | 2.045 | 2.045 | 2.045 | 17 |
| 2026-01-09 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 1,300 |
| 2026-01-08 | 1.997 | 2.080 | 1.997 | 2.080 | 2.080 | 1,285 |
| 2026-01-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2026-01-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,333 |
| 2025-12-31 | 1.987 | 1.987 | 1.921 | 1.930 | 1.930 | 370 |
| 2025-12-30 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 1,000 |
| 2025-12-29 | 2.010 | 2.010 | 1.920 | 1.920 | 1.920 | 10,807 |
| 2025-12-23 | 2.048 | 2.048 | 2.048 | 2.048 | 2.048 | 200 |
| 2025-12-22 | 2.073 | 2.073 | 2.060 | 2.060 | 2.060 | 530 |
| 2025-12-19 | 2.050 | 2.058 | 2.050 | 2.058 | 2.058 | 30 |
| 2025-12-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1 |
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.