NASDAQ:LSTA | Historical Stock Price | LISATA THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$15.30$220.07$3,164.94$45,517.05$654,609.371999-03-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.45$42.456,367——
2016-12-29$41.55$41.553,367——
2016-12-28$42.90$42.904,707——
2016-12-27$44.40$44.403,573——
2016-12-23$43.95$43.954,640——
2016-12-22$47.10$47.103,887——
2016-12-21$46.05$46.056,707——
2016-12-20$48.90$48.90973——
2016-12-19$49.50$49.501,713——
2016-12-16$49.95$49.951,900——
2016-12-15$52.05$52.05953——
2016-12-14$50.10$50.102,660——
2016-12-13$49.80$49.803,573——
2016-12-12$52.65$52.651,207——
2016-12-09$55.95$55.956,240——
2016-12-08$56.70$56.70553——
2016-12-07$56.40$56.403,053——
2016-12-06$56.25$56.25620——
2016-12-05$54.15$54.151,527——
2016-12-02$53.40$53.40773——
2016-12-01$56.10$56.10287——
2016-11-30$56.10$56.101,740——
2016-11-29$58.20$58.20780——
2016-11-28$59.55$59.55813——
2016-11-25$60.75$60.75453——
2016-11-23$61.05$61.05613——
2016-11-22$62.70$62.701,320——
2016-11-21$62.55$62.55240——
2016-11-18$62.25$62.25553——
2016-11-17$63.15$63.151,287——
2016-11-16$60.60$60.601,580——
2016-11-15$63.00$63.007,520——
2016-11-14$56.70$56.703,240——
2016-11-11$50.55$50.551,307——
2016-11-10$52.65$52.655,653——
2016-11-09$55.50$55.507,580——
2016-11-08$56.40$56.405,207——
2016-11-07$51.60$51.601,687——
2016-11-04$51.60$51.60673——
2016-11-03$49.80$49.802,260——
2016-11-02$52.50$52.504,100——
2016-11-01$58.05$58.051,413——
2016-10-31$61.65$61.653,207——
2016-10-28$62.25$62.25867——
2016-10-27$61.80$61.801,207——
2016-10-26$61.65$61.65820——
2016-10-25$61.80$61.80533——
2016-10-24$63.60$63.60793——
2016-10-21$63.75$63.751,213——
2016-10-20$63.30$63.301,227——
2016-10-19$64.20$64.20633——
2016-10-18$63.45$63.451,333——
2016-10-17$61.65$61.652,300——
2016-10-14$64.65$64.651,127——
2016-10-13$64.50$64.502,793——
2016-10-12$66.30$66.309,660——
2016-10-11$68.70$68.703,480——
2016-10-10$69.90$69.90760——
2016-10-07$69.90$69.901,580——
2016-10-06$68.40$68.402,967——
2016-10-05$67.50$67.501,893——
2016-10-04$66.60$66.603,153——
2016-10-03$68.85$68.855,233——
2016-09-30$69.60$69.60960——
2016-09-29$71.55$71.55360——
2016-09-28$72.45$72.452,933——
2016-09-27$70.05$70.051,407——
2016-09-26$69.60$69.601,773——
2016-09-23$73.20$73.20593——
2016-09-22$69.45$69.45860——
2016-09-21$71.25$71.252,960——
2016-09-20$70.35$70.353,113——
2016-09-19$72.30$72.304,113——
2016-09-16$75.30$75.303,480——
2016-09-15$75.15$75.159,167——
2016-09-14$65.10$65.105,980——
2016-09-13$70.80$70.80920——
2016-09-12$72.00$72.002,353——
2016-09-09$71.85$71.85687——
2016-09-08$73.05$73.051,760——
2016-09-07$72.00$72.00733——
2016-09-06$73.65$73.651,927——
2016-09-02$73.80$73.80433——
2016-09-01$72.45$72.45367——
2016-08-31$72.60$72.601,867——
2016-08-30$74.55$74.552,020——
2016-08-29$75.75$75.751,280——
2016-08-26$74.40$74.40927——
2016-08-25$74.25$74.252,180——
2016-08-24$77.25$77.251,407——
2016-08-23$80.55$80.552,340——
2016-08-22$81.30$81.301,587——
2016-08-19$81.75$81.75833——
2016-08-18$82.05$82.051,900——
2016-08-17$82.65$82.653,047——
2016-08-16$88.20$88.201,407——
2016-08-15$90.15$90.153,733——
2016-08-12$92.25$92.251,093——
2016-08-11$93.15$93.151,713——
2016-08-10$94.35$94.352,707——
2016-08-09$92.10$92.104,153——
2016-08-08$93.30$93.302,127——
2016-08-05$93.75$93.753,320——
2016-08-04$94.65$94.656,293——
2016-08-03$92.10$92.103,300——
2016-08-02$87.75$87.752,540——
2016-08-01$85.50$85.505,773——
2016-07-29$83.10$83.104,700——
2016-07-28$81.90$81.9011,080——
2016-07-27$78.00$78.001,683——
2016-07-26$87.00$87.001,168——
2016-07-25$81.00$81.001,564——
2016-07-22$82.50$82.50392——
2016-07-21$82.50$82.50354——
2016-07-20$81.00$81.00483——
2016-07-19$82.50$82.50877——
2016-07-18$87.00$87.00424——
2016-07-15$88.50$88.50510——
2016-07-14$87.00$87.00823——
2016-07-13$85.50$85.50202——
2016-07-12$85.50$85.50316——
2016-07-11$87.00$87.00649——
2016-07-08$85.50$85.50781——
2016-07-07$81.00$81.00718——
2016-07-06$84.00$84.001,186——
2016-07-05$94.50$94.501,059——
2016-07-01$94.50$94.501,611——
2016-06-30$88.50$88.505,178——
2016-06-29$76.50$76.50419——
2016-06-28$75.00$75.00714——
2016-06-27$75.00$75.00782——
2016-06-24$82.50$82.504,067——
2016-06-23$79.50$79.501,009——
2016-06-22$78.00$78.001,211——
2016-06-21$73.50$73.50773——
2016-06-20$73.50$73.50503——
2016-06-17$75.00$75.00775——
2016-06-16$75.00$75.00923——
2016-06-15$76.50$76.50765——
2016-06-14$79.50$79.50373——
2016-06-13$79.50$79.50205——
2016-06-10$79.50$79.50649——
2016-06-09$79.50$79.50751——
2016-06-08$82.50$82.50643——
2016-06-07$81.00$81.00728——
2016-06-06$81.00$81.00569——
2016-06-03$81.00$81.00987——
2016-06-02$79.50$79.503,216——
2016-06-01$81.00$81.00689——
2016-05-31$81.00$81.001,511——
2016-05-27$81.00$81.00679——
2016-05-26$84.00$84.00573——
2016-05-25$85.50$85.50429——
2016-05-24$84.00$84.00441——
2016-05-23$84.00$84.00938——
2016-05-20$85.50$85.501,312——
2016-05-19$81.00$81.00595——
2016-05-18$87.00$87.00805——
2016-05-17$90.00$90.00787——
2016-05-16$91.50$91.501,431——
2016-05-13$91.50$91.502,955——
2016-05-12$91.50$91.504,895——
2016-05-11$93.00$93.00877——
2016-05-10$97.50$97.501,388——
2016-05-09$100.50$100.501,325——
2016-05-06$105.00$105.001,487——
2016-05-05$111.00$111.001,230——
2016-05-04$112.50$112.502,549——
2016-05-03$108.00$108.00427——
2016-05-02$105.00$105.001,000——
2016-04-29$103.50$103.50716——
2016-04-28$105.00$105.00803——
2016-04-27$105.00$105.00559——
2016-04-26$103.50$103.50529——
2016-04-25$102.00$102.00471——
2016-04-22$102.00$102.00703——
2016-04-21$106.50$106.501,268——
2016-04-20$103.50$103.50493——
2016-04-19$106.50$106.50850——
2016-04-18$102.00$102.002,089——
2016-04-15$100.50$100.50219——
2016-04-14$100.50$100.50393——
2016-04-13$105.00$105.001,243——
2016-04-12$99.00$99.001,106——
2016-04-11$103.50$103.50533——
2016-04-08$105.00$105.00458——
2016-04-07$106.50$106.50817——
2016-04-06$106.50$106.501,281——
2016-04-05$114.00$114.00201——
2016-04-04$114.00$114.00334——
2016-04-01$111.00$111.00593——
2016-03-31$112.50$112.50510——
2016-03-30$118.50$118.50572——
2016-03-29$112.50$112.50705——
2016-03-28$112.50$112.50567——
2016-03-24$118.50$118.501,088——
2016-03-23$120.00$120.001,079——
2016-03-22$127.50$127.501,157——
2016-03-21$127.50$127.50803——
2016-03-18$121.50$121.50745——
2016-03-17$124.50$124.501,350——
2016-03-16$121.50$121.503,946——
2016-03-15$129.00$129.005,079——
2016-03-14$142.50$142.5019,868——
2016-03-11$124.50$124.503,122——
2016-03-10$102.00$102.002,369——
2016-03-09$91.50$91.50395——
2016-03-08$90.00$90.00882——
2016-03-07$88.50$88.50693——
2016-03-04$87.00$87.00515——
2016-03-03$88.50$88.50528——
2016-03-02$88.50$88.50652——
2016-03-01$85.50$85.50574——
2016-02-29$87.00$87.00718——
2016-02-26$88.50$88.50951——
2016-02-25$88.50$88.50332——
2016-02-24$87.00$87.00297——
2016-02-23$90.00$90.00401——
2016-02-22$93.00$93.00415——
2016-02-19$91.50$91.50672——
2016-02-18$93.00$93.001,948——
2016-02-17$84.00$84.00893——
2016-02-16$78.00$78.00677——
2016-02-12$75.00$75.00299——
2016-02-11$72.00$72.00565——
2016-02-10$73.50$73.501,159——
2016-02-09$76.50$76.50631——
2016-02-08$76.50$76.50751——
2016-02-05$82.50$82.501,209——
2016-02-04$79.50$79.50289——
2016-02-03$78.00$78.00245——
2016-02-02$79.50$79.50333——
2016-02-01$79.50$79.501,019——
2016-01-29$82.50$82.502,318——
2016-01-28$84.00$84.00648——
2016-01-27$84.00$84.001,690——
2016-01-26$91.50$91.50844——
2016-01-25$94.50$94.50737——
2016-01-22$94.50$94.501,202——
2016-01-21$93.00$93.00835——
2016-01-20$87.00$87.001,624——
2016-01-19$96.00$96.00997——
2016-01-15$97.50$97.501,587——
2016-01-14$97.50$97.502,305——
2016-01-13$82.50$82.501,322——
2016-01-12$79.50$79.501,945——
2016-01-11$79.50$79.503,145——
2016-01-08$78.00$78.0014,623——
2016-01-07$105.00$105.0018,011——
2016-01-06$159.00$159.002,069——
2016-01-05$160.50$160.50549——
2016-01-04$162.00$162.00864——