Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.510	2.590	2.410	2.450	29,694	-0.17(-6.49%)
Sep 30, 2025	2.550	2.670	2.500	2.620	30,202	+0.09(+3.56%)
Sep 29, 2025	2.320	2.610	2.320	2.530	47,108	+0.06(+2.43%)
Sep 26, 2025	2.250	2.470	2.245	2.470	21,742	+0.10(+4.44%)
Sep 25, 2025	2.300	2.420	2.182	2.365	53,756	+0.02(+0.64%)
Sep 24, 2025	2.290	2.385	2.200	2.350	14,590	+0.06(+2.62%)
Sep 23, 2025	2.280	2.334	2.230	2.290	4,938	+0.00(+0.00%)
Sep 22, 2025	2.260	2.397	2.140	2.290	41,998	-0.04(-1.72%)
Sep 19, 2025	2.380	2.400	2.240	2.330	18,325	-0.06(-2.51%)
Sep 18, 2025	2.280	2.390	2.280	2.390	7,044	+0.11(+4.82%)
Sep 17, 2025	2.290	2.432	2.190	2.280	11,759	-0.02(-0.87%)
Sep 16, 2025	2.100	2.300	2.100	2.300	23,977	+0.18(+8.49%)
Sep 15, 2025	2.160	2.280	2.120	2.120	11,281	-0.07(-3.20%)
Sep 12, 2025	2.160	2.240	2.160	2.190	5,321	-0.05(-2.23%)
Sep 11, 2025	2.220	2.290	2.180	2.240	13,763	-0.05(-2.18%)
Sep 10, 2025	2.150	2.330	2.110	2.290	36,914	+0.09(+4.09%)
Sep 09, 2025	2.150	2.300	2.150	2.200	19,650	+0.02(+0.92%)
Sep 08, 2025	2.110	2.220	2.110	2.180	11,131	+0.01(+0.46%)
Sep 05, 2025	2.080	2.200	2.070	2.170	12,130	+0.06(+2.84%)
Sep 04, 2025	2.210	2.250	2.090	2.110	34,949	-0.19(-8.26%)
Sep 03, 2025	2.150	2.332	2.100	2.300	43,594	+0.09(+4.07%)

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