Free Trial
→ Your book attached (From Profits Run) (Ad)tc pixel Free LSTA Stock Alerts

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

Lisata Therapeutics logo
$1.26 -0.21 (-14.29%)
Closing price 10/5/2026 04:00 PM Eastern
Extended Trading
$1.26 0.00 (0.00%)
As of 05:19 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.
Compare

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 49.80%, with a year-to-date return of -32.26%. In the past month, the stock has decreased 23.64%, reflecting recent market activity.

As of the latest close, Lisata Therapeutics traded at $1.26 with a market cap of $11.35 million and volume of 90,754 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.

Subscribe Now
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
-15.44%
1 Month
Performance
-23.64%
3 Month
Performance
-62.39%
Year-To-Date
Performance
-32.26%
1 Year
Performance
-49.80%

LSTA Stock Chart for Tuesday, October, 6, 2026

LSTA Chart by TradingView

Lisata Therapeutics Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/05/2026$1.47$1.26
-14.29%		$1.48$1.2690,754 shs$11.35 million
10/02/2026$1.49$1.47
-1.34%		$1.50$1.473,661 shs$13.25 million
10/01/2026$1.44$1.49
+3.47%		$1.56$1.4263,137 shs$13.43 million
09/30/2026$1.47$1.44
-2.04%		$1.50$1.4417,080 shs$12.98 million
09/29/2026$1.50$1.47
-2.00%		$1.54$1.4450,720 shs$13.25 million
09/28/2026$1.58$1.50
-5.06%		$1.57$1.5038,180 shs$13.52 million
09/25/2026$1.50$1.58
+5.33%		$1.58$1.4947,897 shs$14.24 million
09/24/2026$1.44$1.50
+4.53%		$1.53$1.4425,455 shs$13.52 million
09/23/2026$1.48$1.44
-3.04%		$1.50$1.4077,241 shs$12.93 million
09/22/2026$1.56$1.48
-5.13%		$1.60$1.44152,755 shs$13.34 million
09/21/2026$1.70$1.56
-8.24%		$1.65$1.54227,042 shs$14.06 million
09/18/2026$1.74$1.70
-2.30%		$1.76$1.61293,652 shs$15.32 million
09/17/2026$1.47$1.74
+18.37%		$2.56$1.503.03 million shs$15.68 million
09/16/2026$1.54$1.47
-4.55%		$1.57$1.4793,517 shs$13.25 million
09/15/2026$1.56$1.54
-1.28%		$1.56$1.43157,863 shs$13.88 million
09/14/2026$1.63$1.56
-4.29%		$1.68$1.46169,192 shs$14.06 million
09/11/2026$1.64$1.63
-0.61%		$1.72$1.57111,886 shs$14.69 million
09/10/2026$1.90$1.64
-13.68%		$1.92$1.54236,322 shs$14.78 million
09/09/2026$1.86$1.90
+2.15%		$2.00$1.73208,267 shs$17.12 million
09/08/2026$1.65$1.86
+12.73%		$1.89$1.62252,476 shs$16.76 million
09/07/2026$1.65$1.65$1.70$1.5632,392 shs$14.87 million
Related Companies

This page (NASDAQ:LSTA) was last updated on 10/5/2026 by MarketBeat.com Staff.
From Our Partners
They're not telling you how bad this could get
Valuations have reached levels seen only a handful of times in the past century, while debt concerns and tarif...
Parkview Capital Group | Sponsoredtc pixel
A weekly dividend fund holding Nvidia and Palantir
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
This smart glasses tech is bringing the screen to your eyes
Global AI smart-glasses shipments surged 263% in the first half of 2026, and Citi projects the market could re...
The Tomorrow Investor | Sponsoredtc pixel
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on December 8th. Altuche...
Paradigm Press | Sponsoredtc pixel
Musk says UBI is coming. I say it's already here.
Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...
Freedom Financial | Sponsoredtc pixel
MAJOR BUY ALERT: Elon, Data Centers, Space
Stock picker Luke Lango recently toured Vegas and counted more than 60 new data centers under construction, ev...
InvestorPlace | Sponsoredtc pixel
Analyst nicknamed “The Prophet” issues new warning for America
Whitney Tilson exposed a major company on 60 Minutes in an Emmy-winning investigation - the stock lost nearly ...
Stansberry Research | Sponsoredtc pixel
This AI Stock Reminds One Analyst of Early Nvidia
Jeff Brown picked Nvidia in 2016, before shares surged 37,800 percent. Now he's identified another AI company ...
Brownstone Research | Sponsoredtc pixel