NASDAQ · LSTA

Lisata Therapeutics, Inc.

Healthcare · Biotechnology

$1.01

Up+$0.08 (+7.92%)

Updated Nov 4, 2026, 12:33 AM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · LSTA

LSTA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

LSTA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$1.08	$1.148	$1.00	$1.01	97.15K
Oct 30, 2026	$0.9901	$1.0899	$0.9901	$1.02	60.78K
Oct 29, 2026	$1.04	$1.12	$0.99	$1.01	27.85K
Oct 28, 2026	$1.01	$1.12	$1.01	$1.06	75.39K
Oct 27, 2026	$1.04	$1.04	$1.01	$1.02	40.77K
Oct 26, 2026	$0.98	$1.06	$0.9612	$1.06	60.32K
Oct 23, 2026	$1.00	$1.01	$0.97	$0.9959	45.56K
Oct 22, 2026	$1.06	$1.06	$1.00	$1.005	27.67K
Oct 21, 2026	$1.05	$1.0699	$1.01	$1.05	45.57K
Oct 20, 2026	$1.00	$1.08	$0.996	$1.04	113.74K
Oct 19, 2026	$1.03	$1.04	$0.9604	$1.00	96.29K
Oct 16, 2026	$1.04	$1.07	$1.02	$1.03	57.13K
Oct 15, 2026	$1.05	$1.07	$1.00	$1.07	23.17K
Oct 14, 2026	$1.00	$1.07	$0.996	$1.02	80.26K
Oct 13, 2026	$1.10	$1.1499	$0.99	$1.08	146.86K
Oct 12, 2026	$1.04	$1.06	$0.98	$1.05	166.67K
Oct 9, 2026	$1.28	$1.28	$1.02	$1.06	280.23K
Oct 8, 2026	$1.22	$1.31	$1.13	$1.20	704.82K
Oct 7, 2026	$1.22	$1.22	$1.16	$1.17	13.58K
Oct 6, 2026	$1.31	$1.3199	$1.14	$1.21	124.18K