Go Pro

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

Lisata Therapeutics logo
$1.14 +0.10 (+9.62%)
Closing price 08/4/2026 04:00 PM Eastern
Extended Trading
$1.18 +0.04 (+3.60%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Lisata Therapeutics Stock Price Performance

The Lisata Therapeutics (LSTA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 60.96%, with a year-to-date return of -38.71%. In the past month, the stock has decreased 65.77%, reflecting recent market activity.

As of the latest close, Lisata Therapeutics traded at $1.14 with a market cap of $10.39 million and volume of 162,499 shares.

Receive LSTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lisata Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+15.15%
1 Month
Performance
-65.77%
3 Month
Performance
-65.14%
Year-To-Date
Performance
-38.71%
1 Year
Performance
-60.96%

LSTA Stock Chart for Wednesday, August, 5, 2026

Lisata Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026$1.04$1.14
+9.62%
$1.22$0.99162,499 shs$10.39 million
08/03/2026$0.99$1.04
+5.05%
$1.07$0.99225,090 shs$9.47 million
07/31/2026$1.03$0.99
-3.88%
$1.08$0.9966,170 shs$9.02 million
07/30/2026$1.09$1.03
-5.50%
$1.08$1.02104,770 shs$9.38 million
07/29/2026$1.16$1.09
-6.03%
$1.23$1.01319,667 shs$9.93 million
07/28/2026$1.44$1.16
-19.44%
$1.47$1.07214,016 shs$10.57 million
07/27/2026$1.67$1.44
-13.77%
$1.60$1.43141,675 shs$13.12 million
07/24/2026$2.12$1.67
-21.23%
$2.11$1.64133,686 shs$15.21 million
07/23/2026$2.20$2.12
-3.64%
$2.20$2.0654,171 shs$19.31 million
07/22/2026$2.24$2.20
-1.79%
$2.20$2.1164,115 shs$20.03 million
07/21/2026$3.53$2.24
-36.54%
$2.56$1.95559,320 shs$20.41 million
07/20/2026$3.60$3.53
-1.94%
$3.54$3.4550,430 shs$32.16 million
07/17/2026$3.50$3.60
+2.86%
$3.69$3.4064,287 shs$32.80 million
07/16/2026$3.75$3.50
-6.67%
$3.85$3.48134,920 shs$31.87 million
07/15/2026$3.71$3.75
+1.08%
$3.80$3.7171,569 shs$34.16 million
07/14/2026$3.70$3.71
+0.27%
$3.74$3.5023,315 shs$33.80 million
07/13/2026$3.27$3.70
+13.15%
$3.90$3.30165,931 shs$33.69 million
07/10/2026$3.23$3.27
+1.24%
$3.39$3.2763,160 shs$29.78 million
07/09/2026$3.21$3.23
+0.62%
$3.25$3.2313,691 shs$29.43 million
07/08/2026$3.27$3.21
-1.83%
$3.27$3.2117,545 shs$29.24 million
07/07/2026$3.35$3.27
-2.39%
$3.33$3.2631,523 shs$29.78 million
07/06/2026$3.33$3.35
+0.60%
$3.44$3.309,269 shs$30.52 million

This page (NASDAQ:LSTA) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners