Lisata Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-16	2.017	2.025	2.017	2.025	2.025	286
2025-12-15	2.020	2.020	2.020	2.020	2.020	47
2025-12-02	1.955	1.955	1.955	1.955	1.955	23
2025-12-01	2.070	2.070	2.025	2.025	2.025	398
2025-11-28	2.055	2.055	2.055	2.055	2.055	300
2025-11-26	2.068	2.068	2.068	2.068	2.068	400
2025-11-20	2.020	2.020	2.020	2.020	2.020	200
2025-11-19	2.030	2.030	2.030	2.030	2.030	200
2025-11-17	2.190	2.190	2.190	2.190	2.190	200
2025-11-14	1.930	1.960	1.930	1.956	1.956	900
2025-11-13	2.170	2.170	2.170	2.170	2.170	100
2025-11-07	2.110	2.110	2.095	2.095	2.095	700
2025-11-05	2.340	2.440	2.160	2.161	2.161	2,954
2025-11-04	2.520	2.520	2.482	2.482	2.482	1,127
2025-10-31	2.750	2.800	2.750	2.800	2.800	1,435
2025-10-29	2.638	2.725	2.638	2.725	2.725	1,200
2025-10-28	2.730	2.750	2.700	2.730	2.730	1,732
2025-10-27	2.725	2.775	2.650	2.775	2.775	3,340
2025-10-20	2.445	2.490	2.431	2.485	2.485	3,305
2025-10-17	2.440	2.440	2.404	2.404	2.404	577
2025-10-16	2.475	2.484	2.475	2.484	2.484	2,131
2025-10-15	2.402	2.490	2.381	2.490	2.490	3,874
2025-10-10	2.408	2.410	2.408	2.410	2.410	800
2025-10-09	2.522	2.529	2.450	2.450	2.450	900
2025-10-08	3.000	3.000	2.477	2.553	2.553	1,300
2025-10-06	2.500	2.600	2.500	2.550	2.550	821
2025-10-02	2.465	2.520	2.434	2.434	2.434	61
2025-10-01	2.475	2.540	2.475	2.540	2.540	800
2025-09-30	2.668	2.668	2.502	2.540	2.540	8,315
2025-09-25	2.198	2.198	2.182	2.182	2.182	318
2025-09-24	2.310	2.310	2.310	2.310	2.310	600
2025-09-22	2.280	2.280	2.280	2.280	2.280	23
2025-09-15	2.271	2.271	2.271	2.271	2.271	200
2025-09-12	2.215	2.215	2.215	2.215	2.215	104
2025-09-11	2.220	2.228	2.220	2.228	2.228	252
2025-09-10	2.277	2.278	2.277	2.278	2.278	600
2025-09-09	2.175	2.175	2.175	2.175	2.175	66
2025-09-08	2.222	2.222	2.190	2.190	2.190	44
2025-09-04	2.175	2.175	2.175	2.175	2.175	200
2025-09-02	2.210	2.210	2.210	2.210	2.210	766
2025-08-28	2.518	2.518	2.460	2.505	2.505	1,000
2025-08-27	2.505	2.505	2.505	2.505	2.505	301
2025-08-22	2.505	2.620	2.475	2.580	2.580	3,062
2025-08-20	2.500	2.500	2.500	2.500	2.500	70
2025-08-19	2.500	2.500	2.500	2.500	2.500	50
2025-08-18	2.450	2.519	2.450	2.519	2.519	401
2025-08-15	2.517	2.517	2.517	2.517	2.517	100
2025-08-14	2.575	2.575	2.575	2.575	2.575	50
2025-08-11	2.642	2.810	2.640	2.810	2.810	520
2025-08-06	2.829	2.829	2.829	2.829	2.829	100
2025-08-05	2.720	2.720	2.720	2.720	2.720	2,419
2025-07-31	2.478	2.490	2.474	2.490	2.490	505
2025-07-30	2.540	2.670	2.524	2.568	2.568	2,198
2025-07-25	2.715	2.740	2.715	2.740	2.740	150
2025-07-23	2.640	2.640	2.640	2.640	2.640	1,000
2025-07-21	2.586	2.586	2.586	2.586	2.586	70
2025-07-17	2.600	2.600	2.600	2.600	2.600	53
2025-07-16	2.580	2.605	2.580	2.605	2.605	816
2025-07-15	2.490	3.000	2.490	2.700	2.700	2,741
2025-07-09	2.850	2.850	2.850	2.850	2.850	11

← NewerPage 4 of 10 · 551 trading daysOlder →

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.