Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	2.100	2.100	1.960	2.010	9,063	+0.00(+0.00%)
Dec 17, 2025	2.040	2.040	2.000	2.010	3,413	-0.04(-1.95%)
Dec 16, 2025	1.990	2.070	1.990	2.050	35,771	+0.01(+0.49%)
Dec 15, 2025	1.970	2.120	1.970	2.040	23,307	+0.04(+2.00%)
Dec 12, 2025	1.980	2.150	1.980	2.000	13,815	-0.04(-1.96%)
Dec 11, 2025	2.010	2.090	2.000	2.040	20,702	-0.02(-0.97%)
Dec 10, 2025	2.050	2.160	2.050	2.060	34,496	+0.06(+3.00%)
Dec 09, 2025	1.920	2.060	1.920	2.000	12,471	+0.05(+2.56%)
Dec 08, 2025	1.920	2.001	1.920	1.950	19,644	-0.02(-1.02%)
Dec 05, 2025	1.940	2.050	1.940	1.970	25,882	-0.06(-2.96%)
Dec 04, 2025	1.900	2.090	1.900	2.030	19,807	+0.10(+5.45%)
Dec 03, 2025	1.850	1.940	1.850	1.925	19,167	+0.03(+1.32%)
Dec 02, 2025	1.940	2.020	1.900	1.900	36,369	-0.11(-5.47%)
Dec 01, 2025	2.050	2.170	1.960	2.010	23,454	-0.05(-2.43%)
Nov 28, 2025	1.990	2.130	1.990	2.060	14,209	+0.01(+0.49%)
Nov 26, 2025	1.960	2.100	1.960	2.050	36,095	-0.01(-0.49%)
Nov 25, 2025	1.920	2.061	1.870	2.060	19,899	+0.10(+5.10%)
Nov 24, 2025	1.920	1.990	1.920	1.960	26,433	+0.00(+0.00%)
Nov 21, 2025	1.970	2.025	1.810	1.960	28,225	-0.03(-1.51%)
Nov 20, 2025	2.020	2.130	1.940	1.990	18,896	-0.04(-1.97%)
Nov 19, 2025	2.030	2.110	1.950	2.030	35,462	-0.02(-0.98%)
Nov 18, 2025	2.010	2.086	1.980	2.050	14,760	-0.04(-1.91%)
Nov 17, 2025	2.030	2.275	2.010	2.090	28,417	-0.03(-1.42%)
Nov 14, 2025	2.000	2.160	1.920	2.120	27,218	+0.05(+2.42%)
Nov 13, 2025	2.120	2.153	2.000	2.070	46,153	-0.09(-4.17%)
Nov 12, 2025	2.110	2.200	2.040	2.160	40,616	+0.06(+2.86%)
Nov 11, 2025	2.070	2.130	2.060	2.100	31,237	+0.00(+0.00%)
Nov 10, 2025	2.040	2.156	2.040	2.100	42,860	+0.04(+1.94%)
Nov 07, 2025	2.130	2.220	2.060	2.060	95,513	-0.29(-12.34%)
Nov 06, 2025	2.190	2.410	2.170	2.350	54,525	+0.01(+0.43%)
Nov 05, 2025	2.430	2.440	2.000	2.340	232,481	-0.13(-5.26%)
Nov 04, 2025	2.540	2.605	2.430	2.470	1,660,774	-0.20(-7.49%)
Nov 03, 2025	2.760	2.780	2.600	2.670	90,911	-0.12(-4.30%)
Oct 31, 2025	2.590	2.980	2.520	2.790	168,136	+0.12(+4.49%)
Oct 30, 2025	2.610	2.791	2.432	2.670	27,160	+0.01(+0.38%)
Oct 29, 2025	2.740	2.800	2.610	2.660	48,910	-0.12(-4.32%)
Oct 28, 2025	2.730	2.788	2.542	2.780	74,788	-0.02(-0.71%)
Oct 27, 2025	2.320	2.840	2.320	2.800	119,236	+0.45(+19.15%)
Oct 24, 2025	2.375	2.395	2.340	2.350	9,067	+0.00(+0.00%)
Oct 23, 2025	2.350	2.380	2.260	2.350	20,115	+0.00(+0.00%)
Oct 22, 2025	2.430	2.430	2.340	2.350	34,735	-0.05(-2.08%)
Oct 21, 2025	2.360	2.450	2.360	2.400	21,237	-0.05(-2.04%)
Oct 20, 2025	2.410	2.490	2.410	2.450	26,855	+0.01(+0.41%)
Oct 17, 2025	2.430	2.500	2.400	2.440	24,073	-0.08(-3.17%)
Oct 16, 2025	2.380	2.610	2.380	2.520	38,988	+0.09(+3.70%)
Oct 15, 2025	2.350	2.500	2.350	2.430	23,522	+0.01(+0.41%)
Oct 14, 2025	2.380	2.428	2.375	2.420	12,052	-0.01(-0.41%)
Oct 13, 2025	2.430	2.500	2.339	2.430	42,496	+0.06(+2.53%)
Oct 10, 2025	2.370	2.440	2.340	2.370	20,030	-0.06(-2.47%)
Oct 09, 2025	2.440	2.530	2.320	2.430	78,702	-0.10(-3.95%)
Oct 08, 2025	2.370	2.620	2.370	2.530	269,880	+0.06(+2.43%)
Oct 07, 2025	2.410	2.590	2.380	2.470	38,025	-0.04(-1.59%)
Oct 06, 2025	2.520	2.590	2.500	2.510	27,756	-0.01(-0.40%)
Oct 03, 2025	2.480	2.565	2.390	2.520	17,827	-0.03(-1.18%)
Oct 02, 2025	2.370	2.625	2.360	2.550	32,790	+0.10(+4.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Lisata Therapeutics, Inc. - Common Stock (NQ:LSTA)

Historical Prices

Starting at $3.75/week.

Subscribe Today