Dark

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:00 PM EDT

2.23USD-36.596%(-1.29)558,902

1.86Bid 2.55Ask 0.69Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

2.41USD-31.631%(-1.12)14,851

After-hours

Jul 21, 2026 4:52:30 PM EDT

2.24USD+0.224%(+0.01)4,635

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	2.1700	2.2400	2.030000	2.2300	-36.738%	558,902	0.000%
2026-07-20	3.5200	3.5400	3.450000	3.5250	-1.947%	50,435	-36.738%
2026-07-17	3.6000	3.6900	3.400000	3.5950	+2.714%	64,287	-37.969%
2026-07-16	3.8000	3.8500	3.480000	3.5000	-6.667%	134,924	-36.286%
2026-07-15	3.7100	3.8000	3.710000	3.7500	+1.078%	71,569	-40.533%
2026-07-14	3.7000	3.7400	3.500000	3.7100	+0.270%	20,766	-39.892%
2026-07-13	3.3000	3.9000	3.300000	3.7000	+13.150%	165,962	-39.730%
2026-07-10	3.3900	3.3900	3.270000	3.2700	+1.082%	63,170	-31.804%
2026-07-09	3.2300	3.2500	3.230000	3.2350	+0.779%	13,760	-31.066%
2026-07-08	3.2200	3.2664	3.210000	3.2100	-1.835%	17,600	-30.530%
2026-07-07	3.3200	3.3300	3.260000	3.2700	-2.388%	31,533	-31.804%
2026-07-06	3.3100	3.4400	3.300000	3.3500	+0.601%	9,269	-33.433%
2026-07-02	3.3600	3.3600	3.300000	3.3300	-0.893%	13,041	-33.033%
2026-07-01	3.3700	3.4000	3.360000	3.3600	-1.176%	74,460	-33.631%
2026-06-30	3.3500	3.4100	3.350000	3.4000	+0.295%	16,496	-34.412%
2026-06-29	3.3900	3.4000	3.360000	3.3900	+0.893%	15,184	-34.218%
2026-06-26	3.3400	3.4000	3.340000	3.3600	-0.592%	20,709	-33.631%
2026-06-25	3.4300	3.4300	3.360000	3.3800	-1.744%	21,480	-34.024%
2026-06-24	3.4900	3.5000	3.440000	3.4400	-0.865%	19,511	-35.174%
2026-06-23	3.4200	3.5050	3.420000	3.4700	0.000%	12,302	-35.735%
2026-06-22	3.4900	3.5000	3.470000	3.4700	-1.420%	32,523	-35.735%
2026-06-18	3.5000	3.5750	3.490000	3.5200	0.000%	41,517	-36.648%
2026-06-17	3.5000	3.5950	3.500000	3.5200	+0.860%	13,905	-36.648%
2026-06-16	3.4300	3.4999	3.430000	3.4900	+1.159%	13,841	-36.103%
2026-06-15	3.5000	3.5250	3.400000	3.4500	-3.090%	32,191	-35.362%
2026-06-12	3.4400	3.6400	3.400000	3.5600	+2.299%	56,329	-37.360%
2026-06-11	3.5800	3.5800	3.450000	3.4800	-3.601%	54,566	-35.920%
2026-06-10	3.7900	4.0400	3.530000	3.6100	+4.335%	867,009	-38.227%
2026-06-09	3.4400	3.4800	3.410000	3.4600	-0.575%	91,440	-35.549%
2026-06-08	3.3500	3.4800	3.350000	3.4800	+3.881%	35,520	-35.920%
2026-06-05	3.3071	3.3800	3.300000	3.3500	-0.593%	22,805	-33.433%
2026-06-04	3.4500	3.4500	3.340000	3.3700	-3.161%	97,239	-33.828%
2026-06-03	3.4300	3.5300	3.341900	3.4800	0.000%	49,486	-35.920%
2026-06-02	3.5200	3.6600	3.420000	3.4800	-2.793%	160,453	-35.920%
2026-06-01	3.4500	3.6700	3.425000	3.5800	+10.154%	965,246	-37.709%
2026-05-29	3.2500	3.3600	3.100000	3.2500	-1.515%	1,763,242	-31.385%
2026-05-28	3.2700	3.3600	3.270000	3.3000	0.000%	73,646	-32.424%
2026-05-27	3.2000	3.3000	3.180000	3.3000	+3.125%	79,482	-32.424%
2026-05-26	3.1700	3.2300	3.130000	3.2000	+1.911%	69,508	-30.313%
2026-05-22	3.1700	3.2100	3.140000	3.1400	0.000%	1,986	-28.981%
2026-05-21	3.1500	3.1900	3.139700	3.1400	-1.258%	3,847	-28.981%
2026-05-20	3.2000	3.2300	3.160000	3.1800	+1.923%	16,280	-29.874%
2026-05-19	3.1200	3.1750	3.120000	3.1200	0.000%	2,455	-28.526%
2026-05-18	3.1550	3.1550	3.120000	3.1200	-1.577%	3,694	-28.526%
2026-05-15	3.0200	3.2200	3.020000	3.1700	+2.922%	23,225	-29.653%
2026-05-14	3.2800	3.2800	3.080000	3.0800	-6.098%	42,211	-27.597%
2026-05-13	3.2100	3.3700	3.210000	3.2800	+0.613%	29,069	-32.012%
2026-05-12	3.2000	3.3845	3.200000	3.2600	0.000%	18,016	-31.595%
2026-05-11	3.0900	3.2800	3.090000	3.2600	+3.492%	60,044	-31.595%
2026-05-08	3.2000	3.2100	3.150000	3.1500	-2.477%	19,847	-29.206%
2026-05-07	3.2550	3.3460	3.130000	3.2300	-0.920%	52,695	-30.960%
2026-05-06	3.2000	3.3000	3.200000	3.2600	-0.306%	43,838	-31.595%
2026-05-05	3.3100	3.3300	3.260000	3.2700	-2.388%	21,704	-31.804%
2026-05-04	3.2200	3.4300	3.185000	3.3500	+7.029%	70,157	-33.433%
2026-05-01	3.1100	3.1700	3.070000	3.1300	+0.321%	7,972	-28.754%
2026-04-30	3.2100	3.2100	3.110000	3.1200	-3.106%	14,873	-28.526%
2026-04-29	3.1850	3.2500	3.120000	3.2200	+0.625%	61,727	-30.745%
2026-04-28	3.1400	3.2200	3.120000	3.2000	+2.564%	13,420	-30.313%
2026-04-27	3.1500	3.1900	3.050000	3.1200	-2.500%	74,049	-28.526%
2026-04-24	3.3000	3.3000	3.200000	3.2000	-3.904%	32,514	-30.313%
2026-04-23	3.4000	3.4000	3.200000	3.3300	-2.632%	93,360	-33.033%
2026-04-22	3.1900	3.4200	3.190000	3.4200	+7.547%	77,795	-34.795%
2026-04-21	2.8400	3.4599	2.840000	3.1800	+12.367%	190,670	-29.874%
2026-04-20	3.2500	3.2700	2.750000	2.8300	-12.384%	119,077	-21.201%
2026-04-17	3.1500	3.4095	3.150000	3.2300	-4.154%	107,699	-30.960%
2026-04-16	3.7400	3.8250	3.290000	3.3700	-15.960%	204,360	-33.828%
2026-04-15	4.5000	4.6500	3.675000	4.0100	-11.479%	256,598	-44.389%
2026-04-14	4.9900	4.9950	4.330000	4.5300	-9.218%	323,830	-50.773%
2026-04-13	5.0000	5.0200	4.985000	4.9900	-0.399%	223,539	-55.311%
2026-04-10	5.0200	5.0200	5.000000	5.0100	+0.200%	13,939	-55.489%
2026-04-09	5.0000	5.0099	5.000000	5.0000	0.000%	11,534	-55.400%
2026-04-08	5.0200	5.0200	5.000000	5.0000	0.000%	16,936	-55.400%
2026-04-07	5.0000	5.0100	5.000000	5.0000	0.000%	20,828	-55.400%
2026-04-06	5.0100	5.0300	4.990000	5.0000	-0.398%	91,639	-55.400%
2026-04-02	5.0100	5.0300	5.010000	5.0200	+0.200%	15,337	-55.578%
2026-04-01	5.0100	5.0200	5.000000	5.0100	0.000%	47,325	-55.489%
2026-03-31	5.0100	5.0200	5.010000	5.0100	0.000%	29,586	-55.489%
2026-03-30	5.0400	5.0400	5.010000	5.0100	-0.199%	78,223	-55.489%
2026-03-27	5.0200	5.0200	5.010000	5.0200	0.000%	14,307	-55.578%
2026-03-26	5.0100	5.0200	5.010000	5.0200	+0.200%	6,307	-55.578%
2026-03-25	5.0100	5.0300	5.010000	5.0100	-0.199%	17,294	-55.489%
2026-03-24	5.0100	5.0250	5.010000	5.0200	0.000%	33,344	-55.578%
2026-03-23	5.0300	5.0300	5.010000	5.0200	+0.200%	54,730	-55.578%
2026-03-20	5.0100	5.0200	5.000000	5.0100	-0.199%	88,391	-55.489%
2026-03-19	5.0100	5.0400	5.010000	5.0200	+0.200%	82,639	-55.578%
2026-03-18	5.0300	5.0500	5.010000	5.0100	-0.398%	160,104	-55.489%
2026-03-17	5.0400	5.0500	5.030000	5.0300	-0.198%	17,400	-55.666%
2026-03-16	5.0400	5.0500	5.020000	5.0400	+0.199%	48,945	-55.754%
2026-03-13	5.0100	5.0400	5.010000	5.0300	0.000%	32,551	-55.666%
2026-03-12	5.0200	5.0400	5.010000	5.0300	0.000%	58,518	-55.666%
2026-03-11	5.0400	5.0400	5.010000	5.0300	0.000%	104,422	-55.666%
2026-03-10	5.0500	5.0700	5.020000	5.0300	-0.198%	51,642	-55.666%
2026-03-09	5.0000	5.0600	4.980000	5.0400	+20.574%	448,442	-55.754%
2026-03-06	4.1900	4.1900	4.129000	4.1800	-1.182%	231,304	-46.651%
2026-03-05	4.2400	4.2500	4.210400	4.2300	-1.856%	25,377	-47.281%
2026-03-04	4.3100	4.3300	4.300000	4.3100	0.000%	30,905	-48.260%
2026-03-03	4.2950	4.3400	4.295000	4.3100	-1.598%	37,767	-48.260%
2026-03-02	4.2400	4.4000	4.140000	4.3800	+6.829%	80,857	-49.087%
2026-02-27	4.4200	4.4200	4.030000	4.1000	-7.029%	103,970	-45.610%
2026-02-26	4.4500	4.4500	4.385000	4.4100	+0.456%	32,807	-49.433%
2026-02-25	4.3680	4.4169	4.350900	4.3900	-0.227%	30,741	-49.203%
2026-02-24	4.4100	4.4300	4.390000	4.4000	0.000%	47,768	-49.318%
2026-02-23	4.4800	4.4950	4.400000	4.4000	-1.786%	102,722	-49.318%
2026-02-20	4.5200	4.5400	4.480000	4.4800	-0.885%	51,019	-50.223%
2026-02-19	4.5400	4.5494	4.520000	4.5200	-0.659%	31,689	-50.664%
2026-02-18	4.5200	4.5700	4.520000	4.5500	-0.219%	32,963	-50.989%
2026-02-17	4.5500	4.5900	4.550000	4.5600	-0.219%	36,250	-51.096%
2026-02-13	4.5500	4.6200	4.550000	4.5700	+0.440%	99,208	-51.204%
2026-02-12	4.5200	4.5800	4.510000	4.5500	+0.220%	76,976	-50.989%
2026-02-11	4.5400	4.5500	4.520000	4.5400	0.000%	58,151	-50.881%
2026-02-10	4.5700	4.5900	4.520000	4.5400	-0.220%	51,990	-50.881%
2026-02-09	4.5400	4.6200	4.540000	4.5500	+0.220%	112,679	-50.989%
2026-02-06	4.6200	4.6550	4.540000	4.5400	-1.304%	127,837	-50.881%
2026-02-05	4.6500	4.7500	4.600000	4.6000	-2.335%	60,708	-51.522%
2026-02-04	4.6000	4.7850	4.510000	4.7100	+2.838%	217,261	-52.654%
2026-02-03	4.6000	4.6871	4.480000	4.5800	+0.439%	190,192	-51.310%
2026-02-02	4.6000	4.6600	4.560000	4.5600	-1.512%	68,274	-51.096%
2026-01-30	4.6300	4.7200	4.550000	4.6300	-0.216%	77,681	-51.836%
2026-01-29	4.6400	4.7100	4.598900	4.6400	+1.310%	55,113	-51.940%
2026-01-28	4.6000	4.7250	4.570000	4.5800	+0.219%	181,441	-51.310%
2026-01-27	4.4500	4.8918	4.421200	4.5700	+12.285%	781,004	-51.204%
2026-01-26	4.0500	4.1500	4.050000	4.0700	-0.973%	203,601	-45.209%
2026-01-23	4.0400	4.1300	4.040000	4.1100	+1.232%	191,495	-45.742%
2026-01-22	4.0300	4.0900	4.020000	4.0600	+0.744%	368,686	-45.074%
2026-01-21	3.9900	4.1700	3.980000	4.0300	+86.574%	4,959,964	-44.665%
2026-01-20	2.0800	2.2000	2.050000	2.1600	0.000%	37,617	+3.241%
2026-01-16	2.1100	2.2400	2.110000	2.1600	-0.917%	34,994	+3.241%
2026-01-15	2.0600	2.2700	2.060000	2.1800	+4.808%	76,882	+2.294%
2026-01-14	2.0400	2.1900	2.040000	2.0800	-2.347%	16,756	+7.212%
2026-01-13	2.0800	2.1300	2.020000	2.1300	+2.404%	36,250	+4.695%
2026-01-12	2.0000	2.0860	1.990000	2.0800	+5.584%	34,781	+7.212%
2026-01-09	1.9500	2.0700	1.950000	1.9700	-4.369%	41,097	+13.198%
2026-01-08	2.0100	2.1100	1.940000	2.0600	-2.370%	53,255	+8.252%
2026-01-07	1.8700	2.1199	1.870000	2.1100	+8.205%	53,546	+5.687%
2026-01-06	1.8700	2.0600	1.870000	1.9500	+1.036%	56,247	+14.359%
2026-01-05	1.8800	2.0300	1.880000	1.9300	-1.531%	33,970	+15.544%
2026-01-02	1.8900	1.9700	1.850000	1.9600	+5.376%	48,148	+13.776%
2025-12-31	1.9200	2.0150	1.835000	1.8600	-3.125%	50,297	+19.892%
2025-12-30	1.9800	1.9800	1.880000	1.9200	-1.538%	62,158	+16.146%
2025-12-29	2.0000	2.0000	1.810000	1.9500	-1.015%	59,759	+14.359%
2025-12-26	2.0100	2.0299	1.920000	1.9700	-3.902%	29,290	+13.198%
2025-12-24	2.0600	2.0600	2.010000	2.0500	-0.966%	18,070	+8.780%
2025-12-23	2.0484	2.1700	2.000000	2.0700	0.000%	37,647	+7.729%
2025-12-22	2.0900	2.1299	2.060000	2.0700	+0.485%	47,837	+7.729%
2025-12-19	2.0700	2.0800	2.050000	2.0600	+2.488%	17,860	+8.252%
2025-12-18	2.1000	2.1000	1.960100	2.0100	0.000%	9,069	+10.945%
2025-12-17	2.0400	2.0400	2.000000	2.0100	-1.951%	3,413	+10.945%
2025-12-16	1.9900	2.0700	1.990000	2.0500	+0.490%	35,771	+8.780%
2025-12-15	1.9700	2.1200	1.970000	2.0400	+2.000%	23,308	+9.314%
2025-12-12	1.9800	2.1500	1.980000	2.0000	-1.961%	13,815	+11.500%
2025-12-11	2.0100	2.0900	2.000100	2.0400	-0.971%	20,702	+9.314%
2025-12-10	2.0500	2.1600	2.050000	2.0600	+3.000%	34,631	+8.252%
2025-12-09	1.9200	2.0600	1.920000	2.0000	+2.564%	12,648	+11.500%
2025-12-08	1.9200	2.0007	1.920000	1.9500	-1.015%	19,644	+14.359%
2025-12-05	1.9400	2.0500	1.940000	1.9700	-2.956%	25,882	+13.198%
2025-12-04	1.9000	2.0900	1.900000	2.0300	+5.455%	19,807	+9.852%
2025-12-03	1.8500	1.9400	1.850000	1.9250	+1.316%	19,167	+15.844%
2025-12-02	1.9400	2.0200	1.900000	1.9000	-5.473%	36,369	+17.368%
2025-12-01	2.0500	2.1700	1.960000	2.0100	-2.427%	23,454	+10.945%
2025-11-28	1.9900	2.1300	1.990000	2.0600	+0.488%	14,209	+8.252%
2025-11-26	1.9600	2.1000	1.960000	2.0500	-0.485%	36,095	+8.780%
2025-11-25	1.9200	2.0611	1.860000	2.0600	+5.102%	19,899	+8.252%
2025-11-24	1.9200	1.9900	1.920000	1.9600	0.000%	26,433	+13.776%
2025-11-21	1.9700	2.0250	1.810000	1.9600	-1.508%	28,225	+13.776%
2025-11-20	2.0200	2.1300	1.940000	1.9900	-1.970%	18,896	+12.060%
2025-11-19	2.0300	2.1095	1.950000	2.0300	-0.976%	35,627	+9.852%
2025-11-18	2.0100	2.0862	1.980000	2.0500	-1.914%	14,776	+8.780%
2025-11-17	2.0300	2.2750	2.010000	2.0900	-1.415%	28,647	+6.699%
2025-11-14	2.0000	2.1600	1.920000	2.1200	+2.415%	27,218	+5.189%
2025-11-13	2.1200	2.1527	2.000000	2.0700	-4.167%	46,153	+7.729%
2025-11-12	2.1100	2.2000	2.040000	2.1600	+2.857%	40,704	+3.241%
2025-11-11	2.0700	2.1300	2.060000	2.1000	0.000%	31,438	+6.190%
2025-11-10	2.0400	2.1558	2.040000	2.1000	+1.942%	43,110	+6.190%
2025-11-07	2.1300	2.2200	2.060000	2.0600	-12.340%	95,513	+8.252%
2025-11-06	2.1900	2.4100	2.170000	2.3500	+0.427%	68,015	-5.106%
2025-11-05	2.4300	2.4400	2.000000	2.3400	-5.263%	233,618	-4.701%
2025-11-04	2.5400	2.6053	2.430300	2.4700	-7.491%	1,714,686	-9.717%
2025-11-03	2.7600	2.7800	2.600000	2.6700	-4.301%	92,811	-16.479%
2025-10-31	2.5900	2.9800	2.520000	2.7900	+4.494%	168,136	-20.072%
2025-10-30	2.6100	2.7906	2.432000	2.6700	+0.376%	27,160	-16.479%
2025-10-29	2.7400	2.8000	2.610000	2.6600	-4.317%	48,910	-16.165%
2025-10-28	2.7300	2.7880	2.542000	2.7800	-0.714%	74,788	-19.784%
2025-10-27	2.3200	2.8400	2.320000	2.8000	+19.149%	119,245	-20.357%
2025-10-24	2.3750	2.3950	2.340000	2.3500	0.000%	9,067	-5.106%
2025-10-23	2.3500	2.3800	2.260000	2.3500	0.000%	20,115	-5.106%
2025-10-22	2.4300	2.4300	2.340000	2.3500	-2.083%	34,735	-5.106%
2025-10-21	2.3600	2.4500	2.360000	2.4000	-2.041%	21,247	-7.083%
2025-10-20	2.4100	2.4900	2.410000	2.4500	+0.410%	26,855	-8.980%
2025-10-17	2.4300	2.5000	2.400000	2.4400	-3.175%	24,073	-8.607%
2025-10-16	2.3800	2.6099	2.380000	2.5200	+3.704%	39,053	-11.508%
2025-10-15	2.3500	2.5000	2.350000	2.4300	+0.413%	23,523	-8.230%
2025-10-14	2.3800	2.4283	2.375300	2.4200	-0.412%	12,053	-7.851%
2025-10-13	2.4300	2.5000	2.339000	2.4300	+2.532%	42,496	-8.230%
2025-10-10	2.3700	2.4400	2.340000	2.3700	-2.469%	20,030	-5.907%
2025-10-09	2.4400	2.5300	2.320000	2.4300	-3.953%	78,723	-8.230%
2025-10-08	2.3700	2.6199	2.370000	2.5300	+2.429%	269,881	-11.858%
2025-10-07	2.4100	2.5900	2.380000	2.4700	-1.594%	38,025	-9.717%
2025-10-06	2.5200	2.5900	2.500000	2.5100	-0.397%	27,757	-11.155%
2025-10-03	2.4800	2.5654	2.390000	2.5200	-1.176%	17,827	-11.508%
2025-10-02	2.3700	2.6248	2.360000	2.5500	+4.082%	32,790	-12.549%
2025-10-01	2.5100	2.5900	2.410000	2.4500	-6.489%	29,694	-8.980%
2025-09-30	2.5500	2.6700	2.500000	2.6200	+3.557%	30,202	-14.885%
2025-09-29	2.3200	2.6100	2.320000	2.5300	+2.429%	47,108	-11.858%
2025-09-26	2.2500	2.4700	2.245400	2.4700	+4.440%	21,742	-9.717%
2025-09-25	2.3000	2.4200	2.182000	2.3650	+0.638%	53,756	-5.708%
2025-09-24	2.2900	2.3853	2.200000	2.3500	+2.620%	14,616	-5.106%
2025-09-23	2.2800	2.3338	2.230000	2.2900	0.000%	4,938	-2.620%
2025-09-22	2.2600	2.3973	2.140000	2.2900	-1.717%	41,998	-2.620%
2025-09-19	2.3800	2.4000	2.240000	2.3300	-2.510%	18,325	-4.292%
2025-09-18	2.2800	2.3900	2.280000	2.3900	+4.825%	7,046	-6.695%
2025-09-17	2.2900	2.4320	2.190000	2.2800	-0.870%	11,759	-2.193%
2025-09-16	2.1000	2.3000	2.100000	2.3000	+8.491%	23,977	-3.043%
2025-09-15	2.1600	2.2800	2.120000	2.1200	-3.196%	11,301	+5.189%
2025-09-12	2.1600	2.2399	2.160000	2.1900	-2.232%	5,321	+1.826%
2025-09-11	2.2200	2.2900	2.180000	2.2400	-2.183%	13,763	-0.446%
2025-09-10	2.1500	2.3300	2.110000	2.2900	+4.091%	36,914	-2.620%
2025-09-09	2.1500	2.3000	2.150000	2.2000	+0.917%	19,650	+1.364%
2025-09-08	2.1100	2.2200	2.110000	2.1800	+0.461%	17,131	+2.294%
2025-09-05	2.0800	2.2000	2.070000	2.1700	+2.844%	12,130	+2.765%
2025-09-04	2.2100	2.2500	2.090000	2.1100	-8.261%	34,949	+5.687%
2025-09-03	2.1500	2.3316	2.100000	2.3000	+4.072%	43,594	-3.043%
2025-09-02	2.2700	2.3944	2.170000	2.2100	-4.741%	38,666	+0.905%
2025-08-29	2.3100	2.4612	2.262600	2.3200	-1.277%	32,806	-3.879%
2025-08-28	2.4500	2.5450	2.335000	2.3500	-6.000%	40,205	-5.106%
2025-08-27	2.4900	2.6100	2.450000	2.5000	-0.398%	16,929	-10.800%
2025-08-26	2.4700	2.6050	2.450100	2.5100	-0.791%	13,355	-11.155%
2025-08-25	2.5100	2.5880	2.510000	2.5300	-2.317%	13,591	-11.858%
2025-08-22	2.4700	2.6300	2.430000	2.5900	+4.858%	19,732	-13.900%
2025-08-21	2.3800	2.5500	2.380000	2.4700	+2.917%	14,772	-9.717%
2025-08-20	2.4300	2.5000	2.380000	2.4000	-4.000%	12,329	-7.083%
2025-08-19	2.4200	2.5500	2.380000	2.5000	-0.398%	15,278	-10.800%
2025-08-18	2.4200	2.5700	2.420000	2.5100	-0.791%	34,636	-11.155%
2025-08-15	2.5500	2.5772	2.450000	2.5300	-1.172%	30,409	-11.858%
2025-08-14	2.6000	2.6500	2.550000	2.5600	-3.918%	67,401	-12.891%
2025-08-13	2.6300	2.7599	2.630000	2.6644	+1.695%	7,658	-16.304%
2025-08-12	2.8200	2.8200	2.620000	2.6200	-5.415%	6,902	-14.885%
2025-08-11	2.5900	2.8721	2.590000	2.7700	+6.538%	28,774	-19.495%
2025-08-08	2.6600	2.7809	2.554700	2.6000	-7.143%	26,099	-14.231%
2025-08-07	2.8700	3.0260	2.780000	2.8000	-5.405%	73,531	-20.357%
2025-08-06	2.8200	3.0400	2.820000	2.9600	+1.370%	34,408	-24.662%
2025-08-05	2.5400	3.0799	2.540000	2.9200	+13.619%	143,124	-23.630%
2025-08-04	2.5200	2.7604	2.470000	2.5700	+3.213%	65,286	-13.230%
2025-08-01	2.4800	2.5400	2.460000	2.4900	+0.403%	2,477	-10.442%
2025-07-31	2.4600	2.5300	2.460000	2.4800	-1.976%	14,013	-10.081%
2025-07-30	2.4900	2.6800	2.480000	2.5300	-1.556%	18,494	-11.858%
2025-07-29	2.6100	2.7100	2.570000	2.5700	-2.281%	22,008	-13.230%
2025-07-28	2.6800	2.7914	2.610100	2.6300	-2.230%	18,797	-15.209%
2025-07-25	2.6500	2.8000	2.605000	2.6900	+1.128%	17,119	-17.100%
2025-07-24	2.5800	2.7100	2.580000	2.6600	+0.377%	13,484	-16.165%
2025-07-23	2.5700	2.7000	2.450000	2.6500	+0.379%	36,304	-15.849%
2025-07-22	2.4700	2.7399	2.460000	2.6400	+2.326%	33,203	-15.530%
2025-07-21	2.5500	2.6100	2.485000	2.5800	+1.976%	16,719	-13.566%
2025-07-18	2.3800	2.5700	2.260000	2.5300	+4.979%	51,563	-11.858%
2025-07-17	2.5600	2.6500	2.390000	2.4100	-6.226%	89,741	-7.469%
2025-07-16	2.5600	2.7200	2.540000	2.5700	-4.815%	60,694	-13.230%
2025-07-15	2.5300	3.0900	2.490000	2.7000	+2.662%	495,047	-17.407%
2025-07-14	2.6000	2.7200	2.580000	2.6300	-2.952%	24,558	-15.209%
2025-07-11	2.6000	2.7500	2.550000	2.7100	-1.095%	10,198	-17.712%
2025-07-10	2.7800	2.7800	2.740000	2.7400	-6.424%	21,959	-18.613%
2025-07-09	2.7400	2.9500	2.652500	2.9281	+4.575%	40,843	-23.841%
2025-07-08	2.4100	3.0900	2.335000	2.8000	+12.903%	106,594	-20.357%
2025-07-07	2.4800	2.6200	2.420000	2.4800	-5.344%	21,619	-10.081%
2025-07-03	2.6600	2.8577	2.600000	2.6200	-4.029%	16,914	-14.885%
2025-07-02	2.7600	2.8418	2.721200	2.7300	-4.545%	6,403	-18.315%
2025-07-01	2.9300	2.9300	2.820000	2.8600	-1.349%	10,073	-22.028%
2025-06-30	2.7900	2.9400	2.750000	2.8991	+3.539%	17,253	-23.080%
2025-06-27	2.9700	3.0700	2.720000	2.8000	-4.762%	42,133	-20.357%
2025-06-26	2.5200	3.0000	2.500000	2.9400	+16.667%	86,545	-24.150%
2025-06-25	2.3700	2.5200	2.364300	2.5200	+5.000%	10,328	-11.508%
2025-06-24	2.3800	2.5100	2.380000	2.4000	+0.418%	2,545	-7.083%
2025-06-23	2.5700	2.5700	2.385500	2.3900	-3.629%	14,817	-6.695%
2025-06-20	2.5600	2.6900	2.480000	2.4800	+2.058%	4,296	-10.081%
2025-06-18	2.5900	2.6663	2.421970	2.4300	+1.250%	14,923	-8.230%
2025-06-17	2.3536	2.7064	2.353600	2.4000	-4.382%	10,364	-7.083%
2025-06-16	2.5000	2.6500	2.440000	2.5100	+0.601%	6,247	-11.155%
2025-06-13	2.5200	2.6100	2.390000	2.4950	-2.493%	17,786	-10.621%
2025-06-12	2.5600	2.5644	2.500000	2.5588	+4.016%	8,405	-12.850%
2025-06-11	2.5900	2.5900	2.430000	2.4600	-4.651%	11,799	-9.350%
2025-06-10	2.6202	2.6700	2.530000	2.5800	-2.072%	13,569	-13.566%
2025-06-09	2.6900	2.7400	2.580000	2.6346	-2.059%	12,562	-15.357%
2025-06-06	2.7485	2.7491	2.690000	2.6900	+1.509%	2,149	-17.100%
2025-06-05	2.6900	2.7200	2.650000	2.6500	-0.376%	7,394	-15.849%
2025-06-04	2.5900	2.7500	2.590000	2.6600	+2.182%	8,605	-16.165%
2025-06-03	2.6955	2.7800	2.600100	2.6032	-4.993%	5,830	-14.336%
2025-06-02	2.7999	2.8000	2.510000	2.7400	+4.969%	4,979	-18.613%
2025-05-30	2.7899	2.7899	2.550000	2.6103	-2.593%	5,471	-14.569%
2025-05-29	2.7200	2.7200	2.620000	2.6798	-0.007%	5,549	-16.785%
2025-05-28	2.6100	2.7800	2.610000	2.6800	+4.207%	6,732	-16.791%
2025-05-27	2.6906	2.6999	2.570000	2.5718	-4.748%	8,089	-13.290%
2025-05-23	2.4700	2.7000	2.470000	2.7000	+7.570%	6,072	-17.407%
2025-05-22	2.5100	2.7400	2.430100	2.5100	+0.400%	18,442	-11.155%
2025-05-21	2.5300	2.7477	2.460000	2.5000	-1.961%	21,844	-10.800%
2025-05-20	2.6500	2.8700	2.550000	2.5500	-3.042%	35,039	-12.549%
2025-05-19	2.6791	2.7000	2.600000	2.6300	0.000%	18,896	-15.209%
2025-05-16	2.2900	2.7600	2.290000	2.6300	+9.583%	57,124	-15.209%
2025-05-15	2.1300	2.4000	2.130000	2.4000	+10.092%	15,793	-7.083%
2025-05-14	2.2500	2.3000	2.070000	2.1800	-4.386%	11,213	+2.294%
2025-05-13	2.2800	2.2850	2.085000	2.2800	+2.481%	39,939	-2.193%
2025-05-12	2.2500	2.3031	2.220000	2.2248	+5.943%	7,707	+0.234%
2025-05-09	2.3900	2.3900	2.070000	2.1000	-11.575%	20,601	+6.190%
2025-05-08	2.4616	2.4616	2.303300	2.3749	+3.257%	4,782	-6.101%
2025-05-07	2.4000	2.4399	2.300000	2.3000	0.000%	5,328	-3.043%
2025-05-06	2.3500	2.4325	2.300000	2.3000	-4.564%	8,016	-3.043%
2025-05-05	2.3700	2.5000	2.360000	2.4100	0.000%	6,096	-7.469%
2025-05-02	2.4600	2.5000	2.410000	2.4100	0.000%	4,910	-7.469%
2025-05-01	2.4200	2.4359	2.355000	2.4100	+1.688%	3,500	-7.469%
2025-04-30	2.4500	2.5254	2.360200	2.3700	-3.218%	6,040	-5.907%
2025-04-29	2.5300	2.5500	2.300000	2.4488	-3.209%	15,137	-8.935%
2025-04-28	2.4895	2.5400	2.400000	2.5300	0.000%	19,196	-11.858%
2025-04-25	2.4300	2.5300	2.310000	2.5300	+3.689%	9,602	-11.858%
2025-04-24	2.4300	2.4600	2.380000	2.4400	+3.627%	7,354	-8.607%
2025-04-23	2.3000	2.4305	2.290000	2.3546	+0.624%	4,438	-5.292%
2025-04-22	2.2900	2.4297	2.290000	2.3400	+2.632%	8,998	-4.701%
2025-04-21	2.2400	2.3299	2.130000	2.2800	+1.082%	26,865	-2.193%
2025-04-17	2.2400	2.2556	2.080000	2.2556	+8.442%	5,330	-1.135%
2025-04-16	2.0600	2.2400	2.060000	2.0800	-4.147%	4,711	+7.212%
2025-04-15	2.0000	2.2300	2.000000	2.1700	+10.714%	21,087	+2.765%
2025-04-14	1.9201	1.9767	1.910000	1.9600	+0.513%	6,364	+13.776%
2025-04-11	1.9540	2.0001	1.930000	1.9500	-0.072%	16,514	+14.359%
2025-04-10	2.0900	2.0900	1.950000	1.9514	-2.862%	8,723	+14.277%
2025-04-09	1.9700	2.0600	1.890000	2.0089	+3.819%	19,958	+11.006%
2025-04-08	1.8900	2.0100	1.890000	1.9350	+1.842%	13,433	+15.245%
2025-04-07	1.8800	2.2600	1.870000	1.9000	-4.523%	17,639	+17.368%
2025-04-04	2.0100	2.1925	1.870600	1.9900	-5.238%	50,185	+12.060%
2025-04-03	2.1150	2.2200	2.070100	2.1000	+1.449%	12,084	+6.190%
2025-04-02	2.0700	2.2599	2.070000	2.0700	-4.167%	16,140	+7.729%
2025-04-01	2.1600	2.2880	2.148000	2.1600	-8.085%	4,355	+3.241%
2025-03-31	2.2400	2.3600	2.150000	2.3500	0.000%	19,867	-5.106%
2025-03-28	2.3857	2.4600	2.350000	2.3500	-2.506%	3,026	-5.106%
2025-03-27	2.4400	2.4400	2.331100	2.4104	-0.807%	1,862	-7.484%
2025-03-26	2.3800	2.4604	2.310000	2.4300	+3.731%	5,200	-8.230%
2025-03-25	2.3700	2.4250	2.342600	2.3426	-0.315%	1,415	-4.807%
2025-03-24	2.2900	2.3750	2.250000	2.3500	-1.261%	11,517	-5.106%
2025-03-21	2.2100	2.3800	2.210000	2.3800	+4.363%	18,213	-6.303%
2025-03-20	2.3500	2.5500	2.230000	2.2805	-3.365%	9,144	-2.214%
2025-03-19	2.3048	2.3800	2.230100	2.3599	+6.783%	20,384	-5.504%
2025-03-18	2.3115	2.3381	2.210000	2.2100	-7.143%	4,325	+0.905%
2025-03-17	2.3100	2.3800	2.240000	2.3800	-0.418%	3,291	-6.303%
2025-03-14	2.3900	2.4300	2.390000	2.3900	+3.017%	1,708	-6.695%
2025-03-13	2.3300	2.3300	2.210000	2.3200	+2.655%	2,965	-3.879%
2025-03-12	2.2600	2.5500	2.071700	2.2600	0.000%	38,997	-1.327%
2025-03-11	2.2500	2.6200	2.250000	2.2600	-3.004%	15,158	-1.327%
2025-03-10	2.4200	2.4316	2.250000	2.3300	-1.271%	17,049	-4.292%
2025-03-07	2.3100	2.3600	2.310000	2.3600	+1.071%	549	-5.508%
2025-03-06	2.3300	2.4600	2.330000	2.3350	-1.477%	2,434	-4.497%
2025-03-05	2.0500	2.4499	2.050000	2.3700	+10.233%	8,851	-5.907%
2025-03-04	2.1600	2.3600	2.150000	2.1500	0.000%	6,376	+3.721%
2025-03-03	2.2500	2.3600	2.140000	2.1500	-9.664%	27,111	+3.721%
2025-02-28	2.3100	2.3800	2.259200	2.3800	-0.833%	9,465	-6.303%
2025-02-27	2.4100	2.5200	2.330000	2.4000	+0.418%	12,005	-7.083%
2025-02-26	2.2489	2.4350	2.230000	2.3900	-0.624%	74,026	-6.695%
2025-02-25	2.4800	2.4800	2.350000	2.4050	-3.024%	30,489	-7.277%
2025-02-24	2.5000	2.5700	2.390000	2.4800	-2.699%	37,808	-10.081%
2025-02-21	2.5400	2.5488	2.431200	2.5488	-0.566%	4,001	-12.508%
2025-02-20	2.4100	2.6900	2.410000	2.5633	+2.532%	13,094	-13.003%
2025-02-19	2.5500	2.7100	2.490000	2.5000	0.000%	5,238	-10.800%
2025-02-18	2.5700	2.7094	2.500000	2.5000	-0.398%	16,004	-10.800%
2025-02-14	2.6100	2.6700	2.450000	2.5100	-4.198%	23,166	-11.155%
2025-02-13	2.5000	2.6200	2.490000	2.6200	+3.968%	12,413	-14.885%
2025-02-12	2.4700	2.6550	2.470000	2.5200	+0.398%	13,325	-11.508%
2025-02-11	2.6205	2.6205	2.470000	2.5100	-3.831%	14,062	-11.155%
2025-02-10	2.7400	2.7400	2.500000	2.6100	+0.385%	8,912	-14.559%
2025-02-07	2.5800	2.6200	2.580000	2.6000	-1.515%	2,990	-14.231%
2025-02-06	2.6200	2.6800	2.514700	2.6400	+0.763%	19,329	-15.530%
2025-02-05	2.7100	2.7400	2.559409	2.6200	-3.464%	18,094	-14.885%
2025-02-04	2.6250	2.7332	2.530000	2.7140	+5.194%	36,848	-17.833%
2025-02-03	2.5200	2.7300	2.450000	2.5800	+3.179%	79,398	-13.566%
2025-01-31	2.5980	2.6951	2.480000	2.5005	-3.456%	5,504	-10.818%
2025-01-30	2.5700	2.6500	2.439600	2.5900	+3.600%	21,472	-13.900%
2025-01-29	2.6100	2.7000	2.500000	2.5000	-6.716%	30,952	-10.800%

.dark-mode .R9BkJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9BkJW{ color: #333333; background-color: white; border: 2px solid #333333; }LSTALisata Therapeutics, Inc. Common Stockstock NASDAQ

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ