Dark

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:31 PM EDT

1.65USD-13.158%(-0.25)236,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 8:45:30 AM EDT

1.87USD-1.400%(-0.03)5,000

After-hours

Sep 10, 2026 4:00:30 PM EDT

1.64USD-0.606%(-0.01)447

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	1.7000	1.7500	1.62000	1.6500	-13.158%	236,321	0.000%
2026-09-09	1.8600	1.9990	1.73000	1.9000	+2.151%	208,267	-13.158%
2026-09-08	1.6500	1.8900	1.62000	1.8600	+12.727%	252,498	-11.290%
2026-09-04	1.5800	1.7000	1.56370	1.6500	+0.610%	33,923	0.000%
2026-09-03	1.5700	1.7100	1.45000	1.6400	+4.459%	162,869	+0.610%
2026-09-02	1.5200	1.6400	1.45000	1.5700	0.000%	113,612	+5.096%
2026-09-01	1.4800	1.6400	1.23400	1.5700	+5.369%	475,598	+5.096%
2026-08-31	1.6600	1.6600	1.44000	1.4900	-11.834%	243,389	+10.738%
2026-08-28	1.8000	1.8150	1.54000	1.6900	-7.143%	245,048	-2.367%
2026-08-27	1.7600	1.9396	1.76000	1.8200	+0.552%	86,666	-9.341%
2026-08-26	1.7600	1.8700	1.75000	1.8100	+4.023%	51,732	-8.840%
2026-08-25	1.7500	1.9000	1.72000	1.7400	-1.136%	184,300	-5.172%
2026-08-24	1.6300	2.0000	1.60000	1.7600	+13.548%	1,094,249	-6.250%
2026-08-21	1.1100	1.7900	1.10430	1.5500	+38.393%	7,120,558	+6.452%
2026-08-20	1.1300	1.1650	1.07000	1.1200	0.000%	94,819	+47.321%
2026-08-19	1.1100	1.2250	1.08000	1.1200	-2.609%	167,482	+47.321%
2026-08-18	1.1000	1.2000	1.10000	1.1500	+6.481%	35,070	+43.478%
2026-08-17	1.0900	1.1574	1.08000	1.0800	-0.917%	21,543	+52.778%
2026-08-14	1.1000	1.1500	1.05000	1.0900	-3.540%	24,985	+51.376%
2026-08-13	1.1900	1.1900	1.10000	1.1300	-4.237%	31,490	+46.018%
2026-08-12	1.2100	1.2794	1.12000	1.1800	-2.479%	37,582	+39.831%
2026-08-11	1.0700	1.2500	1.07000	1.2100	+11.009%	120,245	+36.364%
2026-08-10	1.0500	1.1100	1.02000	1.0900	+2.830%	104,198	+51.376%
2026-08-07	1.0667	1.0900	1.04000	1.0600	-0.935%	23,489	+55.660%
2026-08-06	1.1200	1.1200	1.06000	1.0700	-4.464%	27,077	+54.206%
2026-08-05	1.1400	1.1400	1.06360	1.1200	-1.754%	55,308	+47.321%
2026-08-04	1.0200	1.2200	0.99010	1.1400	+9.615%	162,633	+44.737%
2026-08-03	0.9900	1.0700	0.99000	1.0400	+5.051%	225,091	+58.654%
2026-07-31	1.0400	1.0825	0.98750	0.9900	-3.883%	68,970	+66.667%
2026-07-30	1.0800	1.0800	1.02000	1.0300	-5.505%	104,990	+60.194%
2026-07-29	1.1400	1.2300	1.01110	1.0900	-6.034%	320,168	+51.376%
2026-07-28	1.4400	1.4700	1.07040	1.1600	-19.444%	214,842	+42.241%
2026-07-27	1.6000	1.6000	1.43000	1.4400	-13.772%	142,475	+14.583%
2026-07-24	2.1100	2.1100	1.64000	1.6700	-21.226%	133,701	-1.198%
2026-07-23	2.2000	2.2000	2.06000	2.1200	-3.636%	54,173	-22.170%
2026-07-22	2.1200	2.2000	2.11000	2.2000	-1.786%	64,116	-25.000%
2026-07-21	2.5050	2.5600	1.95000	2.2400	-36.454%	564,136	-26.339%
2026-07-20	3.5200	3.5400	3.45000	3.5250	-1.947%	50,435	-53.191%
2026-07-17	3.6000	3.6900	3.40000	3.5950	+2.714%	64,287	-54.103%
2026-07-16	3.8000	3.8500	3.48000	3.5000	-6.667%	134,924	-52.857%
2026-07-15	3.7100	3.8000	3.71000	3.7500	+1.078%	71,569	-56.000%
2026-07-14	3.7000	3.7400	3.50000	3.7100	+0.270%	20,766	-55.526%
2026-07-13	3.3000	3.9000	3.30000	3.7000	+13.150%	165,962	-55.405%
2026-07-10	3.3900	3.3900	3.27000	3.2700	+1.082%	63,170	-49.541%
2026-07-09	3.2300	3.2500	3.23000	3.2350	+0.779%	13,760	-48.995%
2026-07-08	3.2200	3.2664	3.21000	3.2100	-1.835%	17,600	-48.598%
2026-07-07	3.3200	3.3300	3.26000	3.2700	-2.388%	31,533	-49.541%
2026-07-06	3.3100	3.4400	3.30000	3.3500	+0.601%	9,269	-50.746%
2026-07-02	3.3600	3.3600	3.30000	3.3300	-0.893%	13,041	-50.450%
2026-07-01	3.3700	3.4000	3.36000	3.3600	-1.176%	74,460	-50.893%
2026-06-30	3.3500	3.4100	3.35000	3.4000	+0.295%	16,496	-51.471%
2026-06-29	3.3900	3.4000	3.36000	3.3900	+0.893%	15,184	-51.327%
2026-06-26	3.3400	3.4000	3.34000	3.3600	-0.592%	20,709	-50.893%
2026-06-25	3.4300	3.4300	3.36000	3.3800	-1.744%	21,480	-51.183%
2026-06-24	3.4900	3.5000	3.44000	3.4400	-0.865%	19,511	-52.035%
2026-06-23	3.4200	3.5050	3.42000	3.4700	0.000%	12,302	-52.450%
2026-06-22	3.4900	3.5000	3.47000	3.4700	-1.420%	32,523	-52.450%
2026-06-18	3.5000	3.5750	3.49000	3.5200	0.000%	41,517	-53.125%
2026-06-17	3.5000	3.5950	3.50000	3.5200	+0.860%	13,905	-53.125%
2026-06-16	3.4300	3.4999	3.43000	3.4900	+1.159%	13,841	-52.722%
2026-06-15	3.5000	3.5250	3.40000	3.4500	-3.090%	32,191	-52.174%
2026-06-12	3.4400	3.6400	3.40000	3.5600	+2.299%	56,329	-53.652%
2026-06-11	3.5800	3.5800	3.45000	3.4800	-3.601%	54,566	-52.586%
2026-06-10	3.7900	4.0400	3.53000	3.6100	+4.335%	867,009	-54.294%
2026-06-09	3.4400	3.4800	3.41000	3.4600	-0.575%	91,440	-52.312%
2026-06-08	3.3500	3.4800	3.35000	3.4800	+3.881%	35,520	-52.586%
2026-06-05	3.3071	3.3800	3.30000	3.3500	-0.593%	22,805	-50.746%
2026-06-04	3.4500	3.4500	3.34000	3.3700	-3.161%	97,239	-51.039%
2026-06-03	3.4300	3.5300	3.34190	3.4800	0.000%	49,486	-52.586%
2026-06-02	3.5200	3.6600	3.42000	3.4800	-2.793%	160,453	-52.586%
2026-06-01	3.4500	3.6700	3.42500	3.5800	+10.154%	965,246	-53.911%
2026-05-29	3.2500	3.3600	3.10000	3.2500	-1.515%	1,763,242	-49.231%
2026-05-28	3.2700	3.3600	3.27000	3.3000	0.000%	73,646	-50.000%
2026-05-27	3.2000	3.3000	3.18000	3.3000	+3.125%	79,482	-50.000%
2026-05-26	3.1700	3.2300	3.13000	3.2000	+1.911%	69,508	-48.438%
2026-05-22	3.1700	3.2100	3.14000	3.1400	0.000%	1,986	-47.452%
2026-05-21	3.1500	3.1900	3.13970	3.1400	-1.258%	3,847	-47.452%
2026-05-20	3.2000	3.2300	3.16000	3.1800	+1.923%	16,280	-48.113%
2026-05-19	3.1200	3.1750	3.12000	3.1200	0.000%	2,455	-47.115%
2026-05-18	3.1550	3.1550	3.12000	3.1200	-1.577%	3,694	-47.115%
2026-05-15	3.0200	3.2200	3.02000	3.1700	+2.922%	23,225	-47.950%
2026-05-14	3.2800	3.2800	3.08000	3.0800	-6.098%	42,211	-46.429%
2026-05-13	3.2100	3.3700	3.21000	3.2800	+0.613%	29,069	-49.695%
2026-05-12	3.2000	3.3845	3.20000	3.2600	0.000%	18,016	-49.387%
2026-05-11	3.0900	3.2800	3.09000	3.2600	+3.492%	60,044	-49.387%
2026-05-08	3.2000	3.2100	3.15000	3.1500	-2.477%	19,847	-47.619%
2026-05-07	3.2550	3.3460	3.13000	3.2300	-0.920%	52,695	-48.916%
2026-05-06	3.2000	3.3000	3.20000	3.2600	-0.306%	43,838	-49.387%
2026-05-05	3.3100	3.3300	3.26000	3.2700	-2.388%	21,704	-49.541%
2026-05-04	3.2200	3.4300	3.18500	3.3500	+7.029%	70,157	-50.746%
2026-05-01	3.1100	3.1700	3.07000	3.1300	+0.321%	7,972	-47.284%
2026-04-30	3.2100	3.2100	3.11000	3.1200	-3.106%	14,873	-47.115%
2026-04-29	3.1850	3.2500	3.12000	3.2200	+0.625%	61,727	-48.758%
2026-04-28	3.1400	3.2200	3.12000	3.2000	+2.564%	13,420	-48.438%
2026-04-27	3.1500	3.1900	3.05000	3.1200	-2.500%	74,049	-47.115%
2026-04-24	3.3000	3.3000	3.20000	3.2000	-3.904%	32,514	-48.438%
2026-04-23	3.4000	3.4000	3.20000	3.3300	-2.632%	93,360	-50.450%
2026-04-22	3.1900	3.4200	3.19000	3.4200	+7.547%	77,795	-51.754%
2026-04-21	2.8400	3.4599	2.84000	3.1800	+12.367%	190,670	-48.113%
2026-04-20	3.2500	3.2700	2.75000	2.8300	-12.384%	119,077	-41.696%
2026-04-17	3.1500	3.4095	3.15000	3.2300	-4.154%	107,699	-48.916%
2026-04-16	3.7400	3.8250	3.29000	3.3700	-15.960%	204,360	-51.039%
2026-04-15	4.5000	4.6500	3.67500	4.0100	-11.479%	256,598	-58.853%
2026-04-14	4.9900	4.9950	4.33000	4.5300	-9.218%	323,830	-63.576%
2026-04-13	5.0000	5.0200	4.98500	4.9900	-0.399%	223,539	-66.934%
2026-04-10	5.0200	5.0200	5.00000	5.0100	+0.200%	13,939	-67.066%
2026-04-09	5.0000	5.0099	5.00000	5.0000	0.000%	11,534	-67.000%
2026-04-08	5.0200	5.0200	5.00000	5.0000	0.000%	16,936	-67.000%
2026-04-07	5.0000	5.0100	5.00000	5.0000	0.000%	20,828	-67.000%
2026-04-06	5.0100	5.0300	4.99000	5.0000	-0.398%	91,639	-67.000%
2026-04-02	5.0100	5.0300	5.01000	5.0200	+0.200%	15,337	-67.131%
2026-04-01	5.0100	5.0200	5.00000	5.0100	0.000%	47,325	-67.066%
2026-03-31	5.0100	5.0200	5.01000	5.0100	0.000%	29,586	-67.066%
2026-03-30	5.0400	5.0400	5.01000	5.0100	-0.199%	78,223	-67.066%
2026-03-27	5.0200	5.0200	5.01000	5.0200	0.000%	14,307	-67.131%
2026-03-26	5.0100	5.0200	5.01000	5.0200	+0.200%	6,307	-67.131%
2026-03-25	5.0100	5.0300	5.01000	5.0100	-0.199%	17,294	-67.066%
2026-03-24	5.0100	5.0250	5.01000	5.0200	0.000%	33,344	-67.131%
2026-03-23	5.0300	5.0300	5.01000	5.0200	+0.200%	54,730	-67.131%
2026-03-20	5.0100	5.0200	5.00000	5.0100	-0.199%	88,391	-67.066%
2026-03-19	5.0100	5.0400	5.01000	5.0200	+0.200%	82,639	-67.131%
2026-03-18	5.0300	5.0500	5.01000	5.0100	-0.398%	160,104	-67.066%
2026-03-17	5.0400	5.0500	5.03000	5.0300	-0.198%	17,400	-67.197%
2026-03-16	5.0400	5.0500	5.02000	5.0400	+0.199%	48,945	-67.262%
2026-03-13	5.0100	5.0400	5.01000	5.0300	0.000%	32,551	-67.197%
2026-03-12	5.0200	5.0400	5.01000	5.0300	0.000%	58,518	-67.197%
2026-03-11	5.0400	5.0400	5.01000	5.0300	0.000%	104,422	-67.197%
2026-03-10	5.0500	5.0700	5.02000	5.0300	-0.198%	51,642	-67.197%
2026-03-09	5.0000	5.0600	4.98000	5.0400	+20.574%	448,442	-67.262%
2026-03-06	4.1900	4.1900	4.12900	4.1800	-1.182%	231,304	-60.526%
2026-03-05	4.2400	4.2500	4.21040	4.2300	-1.856%	25,377	-60.993%
2026-03-04	4.3100	4.3300	4.30000	4.3100	0.000%	30,905	-61.717%
2026-03-03	4.2950	4.3400	4.29500	4.3100	-1.598%	37,767	-61.717%
2026-03-02	4.2400	4.4000	4.14000	4.3800	+6.829%	80,857	-62.329%
2026-02-27	4.4200	4.4200	4.03000	4.1000	-7.029%	103,970	-59.756%
2026-02-26	4.4500	4.4500	4.38500	4.4100	+0.456%	32,807	-62.585%
2026-02-25	4.3680	4.4169	4.35090	4.3900	-0.227%	30,741	-62.415%
2026-02-24	4.4100	4.4300	4.39000	4.4000	0.000%	47,768	-62.500%
2026-02-23	4.4800	4.4950	4.40000	4.4000	-1.786%	102,722	-62.500%
2026-02-20	4.5200	4.5400	4.48000	4.4800	-0.885%	51,019	-63.170%
2026-02-19	4.5400	4.5494	4.52000	4.5200	-0.659%	31,689	-63.496%
2026-02-18	4.5200	4.5700	4.52000	4.5500	-0.219%	32,963	-63.736%
2026-02-17	4.5500	4.5900	4.55000	4.5600	-0.219%	36,250	-63.816%
2026-02-13	4.5500	4.6200	4.55000	4.5700	+0.440%	99,208	-63.895%
2026-02-12	4.5200	4.5800	4.51000	4.5500	+0.220%	76,976	-63.736%
2026-02-11	4.5400	4.5500	4.52000	4.5400	0.000%	58,151	-63.656%
2026-02-10	4.5700	4.5900	4.52000	4.5400	-0.220%	51,990	-63.656%
2026-02-09	4.5400	4.6200	4.54000	4.5500	+0.220%	112,679	-63.736%
2026-02-06	4.6200	4.6550	4.54000	4.5400	-1.304%	127,837	-63.656%
2026-02-05	4.6500	4.7500	4.60000	4.6000	-2.335%	60,708	-64.130%
2026-02-04	4.6000	4.7850	4.51000	4.7100	+2.838%	217,261	-64.968%
2026-02-03	4.6000	4.6871	4.48000	4.5800	+0.439%	190,192	-63.974%
2026-02-02	4.6000	4.6600	4.56000	4.5600	-1.512%	68,274	-63.816%
2026-01-30	4.6300	4.7200	4.55000	4.6300	-0.216%	77,681	-64.363%
2026-01-29	4.6400	4.7100	4.59890	4.6400	+1.310%	55,113	-64.440%
2026-01-28	4.6000	4.7250	4.57000	4.5800	+0.219%	181,441	-63.974%
2026-01-27	4.4500	4.8918	4.42120	4.5700	+12.285%	781,004	-63.895%
2026-01-26	4.0500	4.1500	4.05000	4.0700	-0.973%	203,601	-59.459%
2026-01-23	4.0400	4.1300	4.04000	4.1100	+1.232%	191,495	-59.854%
2026-01-22	4.0300	4.0900	4.02000	4.0600	+0.744%	368,686	-59.360%
2026-01-21	3.9900	4.1700	3.98000	4.0300	+86.574%	4,959,964	-59.057%
2026-01-20	2.0800	2.2000	2.05000	2.1600	0.000%	37,617	-23.611%
2026-01-16	2.1100	2.2400	2.11000	2.1600	-0.917%	34,994	-23.611%
2026-01-15	2.0600	2.2700	2.06000	2.1800	+4.808%	76,882	-24.312%
2026-01-14	2.0400	2.1900	2.04000	2.0800	-2.347%	16,756	-20.673%
2026-01-13	2.0800	2.1300	2.02000	2.1300	+2.404%	36,250	-22.535%
2026-01-12	2.0000	2.0860	1.99000	2.0800	+5.584%	34,781	-20.673%
2026-01-09	1.9500	2.0700	1.95000	1.9700	-4.369%	41,097	-16.244%
2026-01-08	2.0100	2.1100	1.94000	2.0600	-2.370%	53,255	-19.903%
2026-01-07	1.8700	2.1199	1.87000	2.1100	+8.205%	53,546	-21.801%
2026-01-06	1.8700	2.0600	1.87000	1.9500	+1.036%	56,247	-15.385%
2026-01-05	1.8800	2.0300	1.88000	1.9300	-1.531%	33,970	-14.508%
2026-01-02	1.8900	1.9700	1.85000	1.9600	+5.376%	48,148	-15.816%
2025-12-31	1.9200	2.0150	1.83500	1.8600	-3.125%	50,297	-11.290%
2025-12-30	1.9800	1.9800	1.88000	1.9200	-1.538%	62,158	-14.063%
2025-12-29	2.0000	2.0000	1.81000	1.9500	-1.015%	59,759	-15.385%
2025-12-26	2.0100	2.0299	1.92000	1.9700	-3.902%	29,290	-16.244%
2025-12-24	2.0600	2.0600	2.01000	2.0500	-0.966%	18,070	-19.512%
2025-12-23	2.0484	2.1700	2.00000	2.0700	0.000%	37,647	-20.290%
2025-12-22	2.0900	2.1299	2.06000	2.0700	+0.485%	47,837	-20.290%
2025-12-19	2.0700	2.0800	2.05000	2.0600	+2.488%	17,860	-19.903%
2025-12-18	2.1000	2.1000	1.96010	2.0100	0.000%	9,069	-17.910%
2025-12-17	2.0400	2.0400	2.00000	2.0100	-1.951%	3,413	-17.910%
2025-12-16	1.9900	2.0700	1.99000	2.0500	+0.490%	35,771	-19.512%
2025-12-15	1.9700	2.1200	1.97000	2.0400	+2.000%	23,308	-19.118%
2025-12-12	1.9800	2.1500	1.98000	2.0000	-1.961%	13,815	-17.500%
2025-12-11	2.0100	2.0900	2.00010	2.0400	-0.971%	20,702	-19.118%
2025-12-10	2.0500	2.1600	2.05000	2.0600	+3.000%	34,631	-19.903%
2025-12-09	1.9200	2.0600	1.92000	2.0000	+2.564%	12,648	-17.500%
2025-12-08	1.9200	2.0007	1.92000	1.9500	-1.015%	19,644	-15.385%
2025-12-05	1.9400	2.0500	1.94000	1.9700	-2.956%	25,882	-16.244%
2025-12-04	1.9000	2.0900	1.90000	2.0300	+5.455%	19,807	-18.719%
2025-12-03	1.8500	1.9400	1.85000	1.9250	+1.316%	19,167	-14.286%
2025-12-02	1.9400	2.0200	1.90000	1.9000	-5.473%	36,369	-13.158%
2025-12-01	2.0500	2.1700	1.96000	2.0100	-2.427%	23,454	-17.910%
2025-11-28	1.9900	2.1300	1.99000	2.0600	+0.488%	14,209	-19.903%
2025-11-26	1.9600	2.1000	1.96000	2.0500	-0.485%	36,095	-19.512%
2025-11-25	1.9200	2.0611	1.86000	2.0600	+5.102%	19,899	-19.903%
2025-11-24	1.9200	1.9900	1.92000	1.9600	0.000%	26,433	-15.816%
2025-11-21	1.9700	2.0250	1.81000	1.9600	-1.508%	28,225	-15.816%
2025-11-20	2.0200	2.1300	1.94000	1.9900	-1.970%	18,896	-17.085%
2025-11-19	2.0300	2.1095	1.95000	2.0300	-0.976%	35,627	-18.719%
2025-11-18	2.0100	2.0862	1.98000	2.0500	-1.914%	14,776	-19.512%
2025-11-17	2.0300	2.2750	2.01000	2.0900	-1.415%	28,647	-21.053%
2025-11-14	2.0000	2.1600	1.92000	2.1200	+2.415%	27,218	-22.170%
2025-11-13	2.1200	2.1527	2.00000	2.0700	-4.167%	46,153	-20.290%
2025-11-12	2.1100	2.2000	2.04000	2.1600	+2.857%	40,704	-23.611%
2025-11-11	2.0700	2.1300	2.06000	2.1000	0.000%	31,438	-21.429%
2025-11-10	2.0400	2.1558	2.04000	2.1000	+1.942%	43,110	-21.429%
2025-11-07	2.1300	2.2200	2.06000	2.0600	-12.340%	95,513	-19.903%
2025-11-06	2.1900	2.4100	2.17000	2.3500	+0.427%	68,015	-29.787%
2025-11-05	2.4300	2.4400	2.00000	2.3400	-5.263%	233,618	-29.487%
2025-11-04	2.5400	2.6053	2.43030	2.4700	-7.491%	1,714,686	-33.198%
2025-11-03	2.7600	2.7800	2.60000	2.6700	-4.301%	92,811	-38.202%
2025-10-31	2.5900	2.9800	2.52000	2.7900	+4.494%	168,136	-40.860%
2025-10-30	2.6100	2.7906	2.43200	2.6700	+0.376%	27,160	-38.202%
2025-10-29	2.7400	2.8000	2.61000	2.6600	-4.317%	48,910	-37.970%
2025-10-28	2.7300	2.7880	2.54200	2.7800	-0.714%	74,788	-40.647%
2025-10-27	2.3200	2.8400	2.32000	2.8000	+19.149%	119,245	-41.071%
2025-10-24	2.3750	2.3950	2.34000	2.3500	0.000%	9,067	-29.787%
2025-10-23	2.3500	2.3800	2.26000	2.3500	0.000%	20,115	-29.787%
2025-10-22	2.4300	2.4300	2.34000	2.3500	-2.083%	34,735	-29.787%
2025-10-21	2.3600	2.4500	2.36000	2.4000	-2.041%	21,247	-31.250%
2025-10-20	2.4100	2.4900	2.41000	2.4500	+0.410%	26,855	-32.653%
2025-10-17	2.4300	2.5000	2.40000	2.4400	-3.175%	24,073	-32.377%
2025-10-16	2.3800	2.6099	2.38000	2.5200	+3.704%	39,053	-34.524%
2025-10-15	2.3500	2.5000	2.35000	2.4300	+0.413%	23,523	-32.099%
2025-10-14	2.3800	2.4283	2.37530	2.4200	-0.412%	12,053	-31.818%
2025-10-13	2.4300	2.5000	2.33900	2.4300	+2.532%	42,496	-32.099%
2025-10-10	2.3700	2.4400	2.34000	2.3700	-2.469%	20,030	-30.380%
2025-10-09	2.4400	2.5300	2.32000	2.4300	-3.953%	78,723	-32.099%
2025-10-08	2.3700	2.6199	2.37000	2.5300	+2.429%	269,881	-34.783%
2025-10-07	2.4100	2.5900	2.38000	2.4700	-1.594%	38,025	-33.198%
2025-10-06	2.5200	2.5900	2.50000	2.5100	-0.397%	27,757	-34.263%
2025-10-03	2.4800	2.5654	2.39000	2.5200	-1.176%	17,827	-34.524%
2025-10-02	2.3700	2.6248	2.36000	2.5500	+4.082%	32,790	-35.294%
2025-10-01	2.5100	2.5900	2.41000	2.4500	-6.489%	29,694	-32.653%
2025-09-30	2.5500	2.6700	2.50000	2.6200	+3.557%	30,202	-37.023%
2025-09-29	2.3200	2.6100	2.32000	2.5300	+2.429%	47,108	-34.783%
2025-09-26	2.2500	2.4700	2.24540	2.4700	+4.440%	21,742	-33.198%
2025-09-25	2.3000	2.4200	2.18200	2.3650	+0.638%	53,756	-30.233%
2025-09-24	2.2900	2.3853	2.20000	2.3500	+2.620%	14,616	-29.787%
2025-09-23	2.2800	2.3338	2.23000	2.2900	0.000%	4,938	-27.948%
2025-09-22	2.2600	2.3973	2.14000	2.2900	-1.717%	41,998	-27.948%
2025-09-19	2.3800	2.4000	2.24000	2.3300	-2.510%	18,325	-29.185%
2025-09-18	2.2800	2.3900	2.28000	2.3900	+4.825%	7,046	-30.962%
2025-09-17	2.2900	2.4320	2.19000	2.2800	-0.870%	11,759	-27.632%
2025-09-16	2.1000	2.3000	2.10000	2.3000	+8.491%	23,977	-28.261%
2025-09-15	2.1600	2.2800	2.12000	2.1200	-3.196%	11,301	-22.170%
2025-09-12	2.1600	2.2399	2.16000	2.1900	-2.232%	5,321	-24.658%
2025-09-11	2.2200	2.2900	2.18000	2.2400	-2.183%	13,763	-26.339%
2025-09-10	2.1500	2.3300	2.11000	2.2900	+4.091%	36,914	-27.948%
2025-09-09	2.1500	2.3000	2.15000	2.2000	+0.917%	19,650	-25.000%
2025-09-08	2.1100	2.2200	2.11000	2.1800	+0.461%	17,131	-24.312%
2025-09-05	2.0800	2.2000	2.07000	2.1700	+2.844%	12,130	-23.963%
2025-09-04	2.2100	2.2500	2.09000	2.1100	-8.261%	34,949	-21.801%
2025-09-03	2.1500	2.3316	2.10000	2.3000	+4.072%	43,594	-28.261%
2025-09-02	2.2700	2.3944	2.17000	2.2100	-4.741%	38,666	-25.339%
2025-08-29	2.3100	2.4612	2.26260	2.3200	-1.277%	32,806	-28.879%
2025-08-28	2.4500	2.5450	2.33500	2.3500	-6.000%	40,205	-29.787%
2025-08-27	2.4900	2.6100	2.45000	2.5000	-0.398%	16,929	-34.000%
2025-08-26	2.4700	2.6050	2.45010	2.5100	-0.791%	13,355	-34.263%
2025-08-25	2.5100	2.5880	2.51000	2.5300	-2.317%	13,591	-34.783%
2025-08-22	2.4700	2.6300	2.43000	2.5900	+4.858%	19,732	-36.293%
2025-08-21	2.3800	2.5500	2.38000	2.4700	+2.917%	14,772	-33.198%
2025-08-20	2.4300	2.5000	2.38000	2.4000	-4.000%	12,329	-31.250%
2025-08-19	2.4200	2.5500	2.38000	2.5000	-0.398%	15,278	-34.000%
2025-08-18	2.4200	2.5700	2.42000	2.5100	-0.791%	34,636	-34.263%
2025-08-15	2.5500	2.5772	2.45000	2.5300	-1.172%	30,409	-34.783%
2025-08-14	2.6000	2.6500	2.55000	2.5600	-3.918%	67,401	-35.547%
2025-08-13	2.6300	2.7599	2.63000	2.6644	+1.695%	7,658	-38.072%
2025-08-12	2.8200	2.8200	2.62000	2.6200	-5.415%	6,902	-37.023%
2025-08-11	2.5900	2.8721	2.59000	2.7700	+6.538%	28,774	-40.433%
2025-08-08	2.6600	2.7809	2.55470	2.6000	-7.143%	26,099	-36.538%
2025-08-07	2.8700	3.0260	2.78000	2.8000	-5.405%	73,531	-41.071%
2025-08-06	2.8200	3.0400	2.82000	2.9600	+1.370%	34,408	-44.257%
2025-08-05	2.5400	3.0799	2.54000	2.9200	+13.619%	143,124	-43.493%
2025-08-04	2.5200	2.7604	2.47000	2.5700	+3.213%	65,286	-35.798%
2025-08-01	2.4800	2.5400	2.46000	2.4900	+0.403%	2,477	-33.735%
2025-07-31	2.4600	2.5300	2.46000	2.4800	-1.976%	14,013	-33.468%
2025-07-30	2.4900	2.6800	2.48000	2.5300	-1.556%	18,494	-34.783%
2025-07-29	2.6100	2.7100	2.57000	2.5700	-2.281%	22,008	-35.798%
2025-07-28	2.6800	2.7914	2.61010	2.6300	-2.230%	18,797	-37.262%
2025-07-25	2.6500	2.8000	2.60500	2.6900	+1.128%	17,119	-38.662%
2025-07-24	2.5800	2.7100	2.58000	2.6600	+0.377%	13,484	-37.970%
2025-07-23	2.5700	2.7000	2.45000	2.6500	+0.379%	36,304	-37.736%
2025-07-22	2.4700	2.7399	2.46000	2.6400	+2.326%	33,203	-37.500%
2025-07-21	2.5500	2.6100	2.48500	2.5800	+1.976%	16,719	-36.047%
2025-07-18	2.3800	2.5700	2.26000	2.5300	+4.979%	51,563	-34.783%
2025-07-17	2.5600	2.6500	2.39000	2.4100	-6.226%	89,741	-31.535%
2025-07-16	2.5600	2.7200	2.54000	2.5700	-4.815%	60,694	-35.798%
2025-07-15	2.5300	3.0900	2.49000	2.7000	+2.662%	495,047	-38.889%
2025-07-14	2.6000	2.7200	2.58000	2.6300	-2.952%	24,558	-37.262%
2025-07-11	2.6000	2.7500	2.55000	2.7100	-1.095%	10,198	-39.114%
2025-07-10	2.7800	2.7800	2.74000	2.7400	-6.424%	21,959	-39.781%
2025-07-09	2.7400	2.9500	2.65250	2.9281	+4.575%	40,843	-43.649%
2025-07-08	2.4100	3.0900	2.33500	2.8000	+12.903%	106,594	-41.071%
2025-07-07	2.4800	2.6200	2.42000	2.4800	-5.344%	21,619	-33.468%
2025-07-03	2.6600	2.8577	2.60000	2.6200	-4.029%	16,914	-37.023%
2025-07-02	2.7600	2.8418	2.72120	2.7300	-4.545%	6,403	-39.560%
2025-07-01	2.9300	2.9300	2.82000	2.8600	-1.349%	10,073	-42.308%
2025-06-30	2.7900	2.9400	2.75000	2.8991	+3.539%	17,253	-43.086%
2025-06-27	2.9700	3.0700	2.72000	2.8000	-4.762%	42,133	-41.071%
2025-06-26	2.5200	3.0000	2.50000	2.9400	+16.667%	86,545	-43.878%
2025-06-25	2.3700	2.5200	2.36430	2.5200	+5.000%	10,328	-34.524%
2025-06-24	2.3800	2.5100	2.38000	2.4000	+0.418%	2,545	-31.250%
2025-06-23	2.5700	2.5700	2.38550	2.3900	-3.629%	14,817	-30.962%
2025-06-20	2.5600	2.6900	2.48000	2.4800	+2.058%	4,296	-33.468%
2025-06-18	2.5900	2.6663	2.42197	2.4300	+1.250%	14,923	-32.099%
2025-06-17	2.3536	2.7064	2.35360	2.4000	-4.382%	10,364	-31.250%
2025-06-16	2.5000	2.6500	2.44000	2.5100	+0.601%	6,247	-34.263%
2025-06-13	2.5200	2.6100	2.39000	2.4950	-2.493%	17,786	-33.868%
2025-06-12	2.5600	2.5644	2.50000	2.5588	+4.016%	8,405	-35.517%
2025-06-11	2.5900	2.5900	2.43000	2.4600	-4.651%	11,799	-32.927%
2025-06-10	2.6202	2.6700	2.53000	2.5800	-2.072%	13,569	-36.047%
2025-06-09	2.6900	2.7400	2.58000	2.6346	-2.059%	12,562	-37.372%
2025-06-06	2.7485	2.7491	2.69000	2.6900	+1.509%	2,149	-38.662%
2025-06-05	2.6900	2.7200	2.65000	2.6500	-0.376%	7,394	-37.736%
2025-06-04	2.5900	2.7500	2.59000	2.6600	+2.182%	8,605	-37.970%
2025-06-03	2.6955	2.7800	2.60010	2.6032	-4.993%	5,830	-36.616%
2025-06-02	2.7999	2.8000	2.51000	2.7400	+4.969%	4,979	-39.781%
2025-05-30	2.7899	2.7899	2.55000	2.6103	-2.593%	5,471	-36.789%
2025-05-29	2.7200	2.7200	2.62000	2.6798	-0.007%	5,549	-38.428%
2025-05-28	2.6100	2.7800	2.61000	2.6800	+4.207%	6,732	-38.433%
2025-05-27	2.6906	2.6999	2.57000	2.5718	-4.748%	8,089	-35.843%
2025-05-23	2.4700	2.7000	2.47000	2.7000	+7.570%	6,072	-38.889%
2025-05-22	2.5100	2.7400	2.43010	2.5100	+0.400%	18,442	-34.263%
2025-05-21	2.5300	2.7477	2.46000	2.5000	-1.961%	21,844	-34.000%
2025-05-20	2.6500	2.8700	2.55000	2.5500	-3.042%	35,039	-35.294%
2025-05-19	2.6791	2.7000	2.60000	2.6300	0.000%	18,896	-37.262%
2025-05-16	2.2900	2.7600	2.29000	2.6300	+9.583%	57,124	-37.262%
2025-05-15	2.1300	2.4000	2.13000	2.4000	+10.092%	15,793	-31.250%
2025-05-14	2.2500	2.3000	2.07000	2.1800	-4.386%	11,213	-24.312%
2025-05-13	2.2800	2.2850	2.08500	2.2800	+2.481%	39,939	-27.632%
2025-05-12	2.2500	2.3031	2.22000	2.2248	+5.943%	7,707	-25.836%
2025-05-09	2.3900	2.3900	2.07000	2.1000	-11.575%	20,601	-21.429%
2025-05-08	2.4616	2.4616	2.30330	2.3749	+3.257%	4,782	-30.523%
2025-05-07	2.4000	2.4399	2.30000	2.3000	0.000%	5,328	-28.261%
2025-05-06	2.3500	2.4325	2.30000	2.3000	-4.564%	8,016	-28.261%
2025-05-05	2.3700	2.5000	2.36000	2.4100	0.000%	6,096	-31.535%
2025-05-02	2.4600	2.5000	2.41000	2.4100	0.000%	4,910	-31.535%
2025-05-01	2.4200	2.4359	2.35500	2.4100	+1.688%	3,500	-31.535%
2025-04-30	2.4500	2.5254	2.36020	2.3700	-3.218%	6,040	-30.380%
2025-04-29	2.5300	2.5500	2.30000	2.4488	-3.209%	15,137	-32.620%
2025-04-28	2.4895	2.5400	2.40000	2.5300	0.000%	19,196	-34.783%
2025-04-25	2.4300	2.5300	2.31000	2.5300	+3.689%	9,602	-34.783%
2025-04-24	2.4300	2.4600	2.38000	2.4400	+3.627%	7,354	-32.377%
2025-04-23	2.3000	2.4305	2.29000	2.3546	+0.624%	4,438	-29.924%
2025-04-22	2.2900	2.4297	2.29000	2.3400	+2.632%	8,998	-29.487%
2025-04-21	2.2400	2.3299	2.13000	2.2800	+1.082%	26,865	-27.632%
2025-04-17	2.2400	2.2556	2.08000	2.2556	+8.442%	5,330	-26.849%
2025-04-16	2.0600	2.2400	2.06000	2.0800	-4.147%	4,711	-20.673%
2025-04-15	2.0000	2.2300	2.00000	2.1700	+10.714%	21,087	-23.963%
2025-04-14	1.9201	1.9767	1.91000	1.9600	+0.513%	6,364	-15.816%
2025-04-11	1.9540	2.0001	1.93000	1.9500	-0.072%	16,514	-15.385%
2025-04-10	2.0900	2.0900	1.95000	1.9514	-2.862%	8,723	-15.445%
2025-04-09	1.9700	2.0600	1.89000	2.0089	+3.819%	19,958	-17.865%
2025-04-08	1.8900	2.0100	1.89000	1.9350	+1.842%	13,433	-14.729%
2025-04-07	1.8800	2.2600	1.87000	1.9000	-4.523%	17,639	-13.158%
2025-04-04	2.0100	2.1925	1.87060	1.9900	-5.238%	50,185	-17.085%
2025-04-03	2.1150	2.2200	2.07010	2.1000	+1.449%	12,084	-21.429%
2025-04-02	2.0700	2.2599	2.07000	2.0700	-4.167%	16,140	-20.290%
2025-04-01	2.1600	2.2880	2.14800	2.1600	-8.085%	4,355	-23.611%
2025-03-31	2.2400	2.3600	2.15000	2.3500	0.000%	19,867	-29.787%
2025-03-28	2.3857	2.4600	2.35000	2.3500	-2.506%	3,026	-29.787%
2025-03-27	2.4400	2.4400	2.33110	2.4104	-0.807%	1,862	-31.547%
2025-03-26	2.3800	2.4604	2.31000	2.4300	+3.731%	5,200	-32.099%
2025-03-25	2.3700	2.4250	2.34260	2.3426	-0.315%	1,415	-29.565%
2025-03-24	2.2900	2.3750	2.25000	2.3500	-1.261%	11,517	-29.787%
2025-03-21	2.2100	2.3800	2.21000	2.3800	+4.363%	18,213	-30.672%

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

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ