Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.021 | 1.021 | 1.000 | 1.000 | 1.000 | 21 |
| 2026-10-15 | 1.060 | 1.060 | 1.001 | 1.060 | 1.060 | 52 |
| 2026-10-14 | 0.996 | 1.010 | 0.996 | 1.010 | 1.010 | 109 |
| 2026-10-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2 |
| 2026-10-12 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 4,371 |
| 2026-10-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-10-08 | 1.390 | 1.390 | 1.120 | 1.134 | 1.134 | 5,715 |
| 2026-10-07 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 12 |
| 2026-10-06 | 1.315 | 1.320 | 1.150 | 1.150 | 1.150 | 329 |
| 2026-10-05 | 1.475 | 1.475 | 1.340 | 1.340 | 1.340 | 23 |
| 2026-10-02 | 1.450 | 1.560 | 1.450 | 1.550 | 1.550 | 119 |
| 2026-10-01 | 1.510 | 1.540 | 1.480 | 1.480 | 1.480 | 7,707 |
| 2026-09-30 | 1.420 | 1.490 | 1.390 | 1.390 | 1.390 | 3 |
| 2026-09-29 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 63 |
| 2026-09-28 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 15 |
| 2026-09-25 | 1.400 | 1.490 | 1.400 | 1.490 | 1.490 | 90 |
| 2026-09-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 6,064 |
| 2026-09-22 | 1.560 | 1.640 | 1.470 | 1.480 | 1.480 | 1,920 |
| 2026-09-21 | 1.530 | 1.650 | 1.530 | 1.560 | 1.560 | 1,388 |
| 2026-09-18 | 1.780 | 1.780 | 1.600 | 1.680 | 1.680 | 4,947 |
| 2026-09-17 | 2.220 | 2.220 | 1.575 | 1.770 | 1.770 | 32,902 |
| 2026-09-16 | 1.460 | 1.540 | 1.460 | 1.490 | 1.490 | 1,038 |
| 2026-09-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 34 |
| 2026-09-14 | 1.670 | 1.670 | 1.480 | 1.480 | 1.480 | 2,331 |
| 2026-09-11 | 1.650 | 1.715 | 1.605 | 1.605 | 1.605 | 274 |
| 2026-09-10 | 1.870 | 1.870 | 1.610 | 1.680 | 1.680 | 2,094 |
| 2026-09-09 | 1.910 | 1.990 | 1.900 | 1.990 | 1.990 | 81 |
| 2026-09-08 | 1.740 | 1.810 | 1.740 | 1.790 | 1.790 | 19 |
| 2026-09-03 | 1.410 | 1.691 | 1.410 | 1.691 | 1.691 | 2,484 |
| 2026-09-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 3 |
| 2026-09-01 | 1.490 | 1.550 | 1.295 | 1.550 | 1.550 | 6,258 |
| 2026-08-28 | 1.680 | 1.680 | 1.580 | 1.600 | 1.600 | 8,322 |
| 2026-08-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 322 |
| 2026-08-26 | 1.800 | 1.840 | 1.750 | 1.840 | 1.840 | 2,018 |
| 2026-08-25 | 1.710 | 1.880 | 1.670 | 1.760 | 1.760 | 2,243 |
| 2026-08-24 | 1.570 | 2.000 | 1.510 | 1.750 | 1.750 | 41,948 |
| 2026-08-21 | 1.200 | 1.570 | 1.070 | 1.450 | 1.450 | 86,819 |
| 2026-08-19 | 1.160 | 1.200 | 1.050 | 1.100 | 1.100 | 1,677 |
| 2026-08-18 | 1.180 | 1.180 | 1.120 | 1.135 | 1.135 | 2,014 |
| 2026-08-17 | 1.100 | 1.140 | 1.080 | 1.114 | 1.114 | 759 |
| 2026-08-14 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 256 |
| 2026-08-12 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 33 |
| 2026-08-11 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 883 |
| 2026-08-10 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 829 |
| 2026-08-07 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 376 |
| 2026-08-06 | 1.090 | 1.110 | 1.085 | 1.110 | 1.110 | 908 |
| 2026-08-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 273 |
| 2026-08-04 | 0.990 | 1.230 | 0.990 | 1.230 | 1.230 | 407 |
| 2026-08-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2026-07-31 | 1.050 | 1.090 | 1.000 | 1.000 | 1.000 | 4,337 |
| 2026-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7 |
| 2026-07-29 | 1.150 | 1.150 | 1.010 | 1.030 | 1.030 | 7,041 |
| 2026-07-28 | 1.410 | 1.410 | 1.290 | 1.290 | 1.290 | 220 |
| 2026-07-27 | 1.560 | 1.590 | 1.440 | 1.440 | 1.440 | 1,485 |
| 2026-07-24 | 2.200 | 2.200 | 1.750 | 1.750 | 1.750 | 821 |
| 2026-07-23 | 2.070 | 2.120 | 2.070 | 2.100 | 2.100 | 167 |
| 2026-07-22 | 2.130 | 2.200 | 2.000 | 2.200 | 2.200 | 1,855 |
| 2026-07-21 | 2.600 | 2.740 | 1.960 | 2.200 | 2.200 | 34,465 |
| 2026-07-20 | 3.488 | 3.488 | 3.480 | 3.480 | 3.480 | 500 |
| 2026-07-17 | 3.840 | 3.840 | 3.610 | 3.610 | 3.610 | 3 |
Page 1 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.