Free Trial

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

Lisata Therapeutics logo
$3.58 +0.33 (+10.15%)
Closing price 04:00 PM Eastern
Extended Trading
$3.54 -0.04 (-1.26%)
As of 07:23 PM 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 increased 39.84%, with a year-to-date return of 92.47%.

As of the latest close, Lisata Therapeutics traded at $3.25 with a market cap of $29.61 million and volume of 1.64 million 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
+8.48%
3 Month
Performance
-12.68%
Year-To-Date
Performance
+92.47%
1 Year
Performance
+39.84%

LSTA Stock Chart for Monday, June, 1, 2026

Lisata Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/01/2026$3.25$3.58
+10.15%
$3.67$3.43962,006 shs$32.61 million
05/29/2026$3.30$3.25
-1.52%
$3.36$3.101.64 million shs$29.61 million
05/28/2026$3.30$3.30$3.36$3.2773,546 shs$30.05 million
05/27/2026$3.20$3.30
+3.12%
$3.30$3.1879,482 shs$30.06 million
05/26/2026$3.14$3.20
+1.91%
$3.23$3.1364,226 shs$29.15 million
05/25/2026$3.14$3.14$3.21$3.141,985 shs$28.59 million
05/22/2026$3.14$3.14$3.21$3.141,985 shs$28.59 million
05/21/2026$3.18$3.14
-1.26%
$3.19$3.143,475 shs$28.61 million
05/20/2026$3.12$3.18
+1.92%
$3.23$3.1616,280 shs$28.97 million
05/19/2026$3.12$3.12$3.18$3.122,453 shs$28.41 million
05/18/2026$3.17$3.12
-1.58%
$3.16$3.123,694 shs$28.42 million
05/15/2026$3.08$3.17
+2.92%
$3.22$3.0223,225 shs$28.88 million
05/14/2026$3.28$3.08
-6.10%
$3.28$3.0842,211 shs$28.06 million
05/13/2026$3.26$3.28
+0.61%
$3.37$3.2129,069 shs$29.87 million
05/12/2026$3.26$3.26$3.38$3.2018,016 shs$29.70 million
05/11/2026$3.15$3.26
+3.49%
$3.28$3.0960,044 shs$29.70 million
05/08/2026$3.23$3.15
-2.48%
$3.21$3.1519,847 shs$29.41 million
05/07/2026$3.26$3.23
-0.92%
$3.35$3.1352,694 shs$29.41 million
05/06/2026$3.27$3.26
-0.31%
$3.30$3.2043,830 shs$29.70 million
05/05/2026N/A$3.27$3.33$3.2621,704 shs$29.79 million
04/30/2026$3.22$3.12
-3.11%
$3.21$3.1114,871 shs$28.17 million

This page (NASDAQ:LSTA) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners