Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.040	2.190	2.040	2.080	16,756	-0.05(-2.35%)
Jan 13, 2026	2.080	2.130	2.020	2.130	36,248	+0.05(+2.40%)
Jan 12, 2026	2.000	2.086	1.990	2.080	34,776	+0.11(+5.58%)
Jan 09, 2026	1.950	2.070	1.950	1.970	41,097	-0.09(-4.37%)
Jan 08, 2026	2.010	2.110	1.940	2.060	53,255	-0.05(-2.37%)
Jan 07, 2026	1.870	2.120	1.870	2.110	53,546	+0.16(+8.21%)
Jan 06, 2026	1.870	2.060	1.870	1.950	56,247	+0.02(+1.04%)
Jan 05, 2026	1.880	2.030	1.880	1.930	33,970	-0.03(-1.53%)
Jan 02, 2026	1.890	1.970	1.850	1.960	48,148	+0.10(+5.38%)
Dec 31, 2025	1.920	2.015	1.835	1.860	50,297	-0.06(-3.12%)
Dec 30, 2025	1.980	1.980	1.880	1.920	62,158	-0.03(-1.54%)
Dec 29, 2025	2.000	2.000	1.810	1.950	59,759	-0.02(-1.02%)
Dec 26, 2025	2.010	2.030	1.920	1.970	29,290	-0.08(-3.90%)
Dec 24, 2025	2.060	2.060	2.010	2.050	18,070	-0.02(-0.97%)
Dec 23, 2025	2.050	2.170	2.000	2.070	37,647	+0.00(+0.00%)
Dec 22, 2025	2.090	2.130	2.060	2.070	47,782	+0.01(+0.49%)
Dec 19, 2025	2.070	2.080	2.050	2.060	17,860	+0.05(+2.49%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices