Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 2.894 | 2.894 | 2.860 | 2.865 | 2.865 | 788 |
| 2025-06-26 | 2.568 | 2.590 | 2.500 | 2.500 | 2.500 | 1,100 |
| 2025-06-03 | 2.780 | 2.780 | 2.753 | 2.753 | 2.753 | 400 |
| 2025-05-20 | 2.735 | 2.735 | 2.706 | 2.706 | 2.706 | 300 |
| 2025-05-15 | 2.250 | 2.250 | 2.150 | 2.170 | 2.170 | 15 |
| 2025-04-23 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 263 |
| 2025-04-15 | 2.195 | 2.195 | 2.195 | 2.195 | 2.195 | 500 |
| 2025-04-14 | 1.921 | 1.921 | 1.921 | 1.921 | 1.921 | 2 |
| 2025-04-09 | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | 66 |
| 2025-04-08 | 1.957 | 1.957 | 1.930 | 1.930 | 1.930 | 580 |
| 2025-04-01 | 2.166 | 2.215 | 2.152 | 2.152 | 2.152 | 1,300 |
| 2025-03-26 | 2.320 | 2.320 | 2.310 | 2.310 | 2.310 | 1,500 |
| 2025-03-19 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 4,500 |
| 2025-03-12 | 2.257 | 2.257 | 2.072 | 2.072 | 2.072 | 2,691 |
| 2025-03-10 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 666 |
| 2025-02-26 | 2.249 | 2.249 | 2.249 | 2.249 | 2.249 | 100 |
| 2025-02-13 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 529 |
| 2025-02-12 | 2.503 | 2.503 | 2.503 | 2.503 | 2.503 | 100 |
| 2025-02-11 | 2.504 | 2.542 | 2.504 | 2.510 | 2.510 | 863 |
| 2025-02-10 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 300 |
| 2025-02-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 127 |
| 2025-02-05 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 360 |
| 2025-02-04 | 2.662 | 2.690 | 2.620 | 2.690 | 2.690 | 4,068 |
| 2025-01-31 | 2.598 | 2.598 | 2.514 | 2.514 | 2.514 | 874 |
| 2025-01-29 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1 |
| 2025-01-28 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 125 |
| 2025-01-27 | 2.893 | 2.925 | 2.855 | 2.855 | 2.855 | 2,121 |
| 2025-01-24 | 2.535 | 2.540 | 2.535 | 2.540 | 2.540 | 300 |
| 2025-01-23 | 2.742 | 2.760 | 2.515 | 2.515 | 2.515 | 1,059 |
| 2025-01-22 | 3.250 | 3.250 | 2.365 | 2.619 | 2.619 | 8,211 |
| 2025-01-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2025-01-17 | 3.728 | 3.728 | 3.728 | 3.728 | 3.728 | 100 |
| 2025-01-16 | 3.700 | 3.775 | 3.700 | 3.770 | 3.770 | 700 |
| 2025-01-15 | 3.602 | 3.728 | 3.602 | 3.728 | 3.728 | 150 |
| 2025-01-13 | 3.590 | 3.681 | 3.590 | 3.681 | 3.681 | 582 |
| 2025-01-10 | 3.860 | 3.861 | 3.849 | 3.861 | 3.861 | 212 |
| 2025-01-08 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 2,000 |
| 2025-01-07 | 3.645 | 3.875 | 3.630 | 3.875 | 3.875 | 2,013 |
| 2025-01-06 | 4.006 | 4.195 | 3.849 | 3.849 | 3.849 | 14,185 |
| 2025-01-03 | 3.582 | 3.925 | 3.582 | 3.925 | 3.925 | 4,065 |
| 2024-12-30 | 2.850 | 2.850 | 2.849 | 2.849 | 2.849 | 205 |
| 2024-12-27 | 3.012 | 3.014 | 3.010 | 3.012 | 3.012 | 479 |
| 2024-12-24 | 3.055 | 3.125 | 3.055 | 3.125 | 3.125 | 500 |
| 2024-12-17 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1 |
| 2024-12-06 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 267 |
| 2024-12-03 | 2.801 | 2.801 | 2.801 | 2.801 | 2.801 | 26 |
| 2024-12-02 | 2.768 | 2.774 | 2.761 | 2.774 | 2.774 | 283 |
| 2024-11-29 | 2.792 | 2.792 | 2.773 | 2.773 | 2.773 | 179 |
| 2024-11-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 23 |
| 2024-11-22 | 2.860 | 2.870 | 2.860 | 2.860 | 2.860 | 375 |
| 2024-11-19 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 25 |
| 2024-11-15 | 2.765 | 2.765 | 2.735 | 2.735 | 2.735 | 800 |
| 2024-11-14 | 2.762 | 2.762 | 2.750 | 2.750 | 2.750 | 38 |
| 2024-11-12 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 107 |
| 2024-11-06 | 2.832 | 2.885 | 2.832 | 2.885 | 2.885 | 640 |
| 2024-11-04 | 2.918 | 2.975 | 2.902 | 2.910 | 2.910 | 952 |
| 2024-11-01 | 2.865 | 2.865 | 2.865 | 2.865 | 2.865 | 1,000 |
| 2024-10-31 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 502 |
| 2024-10-16 | 2.945 | 2.945 | 2.910 | 2.910 | 2.910 | 101 |
| 2024-10-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 200 |
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.