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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.45$21.4510,367——
2020-12-30$22.35$22.3510,927——
2020-12-29$21.90$21.9016,187——
2020-12-28$21.60$21.6014,133——
2020-12-24$22.80$22.806,140——
2020-12-23$22.65$22.6515,940——
2020-12-22$21.90$21.908,727——
2020-12-21$21.60$21.6010,007——
2020-12-18$22.20$22.2012,053——
2020-12-17$22.20$22.207,467——
2020-12-16$22.35$22.3513,433——
2020-12-15$21.90$21.9017,007——
2020-12-14$21.75$21.75102,953——
2020-12-11$24.60$24.6010,440——
2020-12-10$24.75$24.7515,253——
2020-12-09$23.10$23.1017,373——
2020-12-08$24.00$24.0011,227——
2020-12-07$23.70$23.7010,853——
2020-12-04$24.45$24.4511,387——
2020-12-03$23.85$23.8516,133——
2020-12-02$25.95$25.9530,427——
2020-12-01$22.50$22.509,927——
2020-11-30$22.80$22.8019,913——
2020-11-27$22.35$22.357,827——
2020-11-25$21.75$21.7511,920——
2020-11-24$21.60$21.608,060——
2020-11-23$22.20$22.2013,167——
2020-11-20$21.75$21.7510,647——
2020-11-19$20.85$20.8514,540——
2020-11-18$21.90$21.9011,387——
2020-11-17$22.50$22.508,460——
2020-11-16$22.35$22.3511,880——
2020-11-13$22.80$22.8021,927——
2020-11-12$22.50$22.507,567——
2020-11-11$22.05$22.058,133——
2020-11-10$22.80$22.805,900——
2020-11-09$22.80$22.8010,627——
2020-11-06$22.80$22.8012,107——
2020-11-05$24.15$24.158,953——
2020-11-04$23.85$23.854,887——
2020-11-03$23.85$23.854,847——
2020-11-02$22.80$22.806,180——
2020-10-30$22.65$22.6511,127——
2020-10-29$22.65$22.658,067——
2020-10-28$22.80$22.809,107——
2020-10-27$23.85$23.856,753——
2020-10-26$24.15$24.158,380——
2020-10-23$25.65$25.659,633——
2020-10-22$25.35$25.358,100——
2020-10-21$24.45$24.4512,007——
2020-10-20$25.20$25.2010,007——
2020-10-19$25.65$25.6512,093——
2020-10-16$25.50$25.506,047——
2020-10-15$26.25$26.2511,673——
2020-10-14$25.80$25.805,880——
2020-10-13$25.95$25.9516,973——
2020-10-12$26.40$26.4013,820——
2020-10-09$27.00$27.008,580——
2020-10-08$27.00$27.0018,680——
2020-10-07$27.90$27.909,953——
2020-10-06$27.75$27.759,720——
2020-10-05$28.05$28.058,260——
2020-10-02$27.60$27.608,447——
2020-10-01$27.30$27.304,940——
2020-09-30$27.00$27.008,753——
2020-09-29$28.20$28.2021,067——
2020-09-28$26.70$26.705,647——
2020-09-25$26.25$26.256,493——
2020-09-24$24.90$24.9015,800——
2020-09-23$25.50$25.5020,587——
2020-09-22$27.30$27.305,180——
2020-09-21$27.45$27.4517,460——
2020-09-18$28.80$28.8024,373——
2020-09-17$30.30$30.3017,187——
2020-09-16$30.30$30.3022,727——
2020-09-15$28.95$28.9522,740——
2020-09-14$29.85$29.8524,767——
2020-09-11$29.25$29.2555,620——
2020-09-10$26.25$26.2512,793——
2020-09-09$26.85$26.8522,780——
2020-09-08$25.65$25.6518,947——
2020-09-04$24.00$24.0063,247——
2020-09-03$25.65$25.6553,367——
2020-09-02$27.60$27.6047,320——
2020-09-01$28.95$28.9566,167——
2020-08-31$29.10$29.1035,273——
2020-08-28$28.80$28.8028,927——
2020-08-27$28.65$28.6595,987——
2020-08-26$28.50$28.5027,087——
2020-08-25$28.65$28.6564,613——
2020-08-24$28.50$28.50143,167——
2020-08-21$32.70$32.70311,513——
2020-08-20$33.15$33.1525,287——
2020-08-19$34.50$34.5013,420——
2020-08-18$35.25$35.2520,407——
2020-08-17$36.45$36.4554,580——
2020-08-14$33.60$33.6062,187——
2020-08-13$32.25$32.2530,600——
2020-08-12$32.25$32.2525,107——
2020-08-11$33.45$33.4533,120——
2020-08-10$36.30$36.3017,533——
2020-08-07$36.60$36.6047,267——
2020-08-06$34.95$34.9549,227——
2020-08-05$39.00$39.0041,900——
2020-08-04$36.75$36.7536,320——
2020-08-03$35.25$35.2518,120——
2020-07-31$34.05$34.0527,147——
2020-07-30$35.55$35.5542,960——
2020-07-29$32.40$32.4041,060——
2020-07-28$32.55$32.5554,887——
2020-07-27$35.25$35.2563,020——
2020-07-24$36.90$36.9044,340——
2020-07-23$37.05$37.0567,493——
2020-07-22$37.95$37.9551,173——
2020-07-21$39.90$39.9083,820——
2020-07-20$39.45$39.45110,027——
2020-07-17$38.70$38.70200,473——
2020-07-16$37.50$37.5062,953——
2020-07-15$37.20$37.20124,067——
2020-07-14$45.00$45.00437,260——
2020-07-13$32.40$32.4063,973——
2020-07-10$30.45$30.4522,707——
2020-07-09$30.00$30.0075,280——
2020-07-08$31.80$31.8062,993——
2020-07-07$29.55$29.5548,253——
2020-07-06$27.00$27.0014,500——
2020-07-02$26.25$26.259,507——
2020-07-01$26.55$26.5519,640——
2020-06-30$26.70$26.7018,467——
2020-06-29$27.00$27.0030,813——
2020-06-26$26.85$26.8518,820——
2020-06-25$28.50$28.5014,533——
2020-06-24$27.30$27.3012,587——
2020-06-23$27.15$27.1515,967——
2020-06-22$27.15$27.1518,760——
2020-06-19$26.40$26.4014,133——
2020-06-18$27.45$27.4515,100——
2020-06-17$28.20$28.2019,513——
2020-06-16$28.50$28.5020,600——
2020-06-15$26.85$26.8526,047——
2020-06-12$26.25$26.2526,913——
2020-06-11$26.10$26.1042,113——
2020-06-10$28.80$28.8012,253——
2020-06-09$28.65$28.6518,187——
2020-06-08$29.55$29.5521,873——
2020-06-05$28.20$28.2053,540——
2020-06-04$30.15$30.1553,160——
2020-06-03$30.75$30.75133,507——
2020-06-02$28.95$28.9555,953——
2020-06-01$28.35$28.3527,847——
2020-05-29$28.50$28.50106,847——
2020-05-28$26.70$26.70119,727——
2020-05-27$26.70$26.7051,047——
2020-05-26$26.25$26.25188,087——
2020-05-22$31.20$31.2045,320——
2020-05-21$28.95$28.9518,220——
2020-05-20$28.80$28.8020,580——
2020-05-19$30.30$30.3021,567——
2020-05-18$30.75$30.7563,820——
2020-05-15$27.45$27.4541,847——
2020-05-14$25.50$25.5097,747——
2020-05-13$32.40$32.4031,540——
2020-05-12$33.45$33.4567,160——
2020-05-11$30.75$30.7585,733——
2020-05-08$29.55$29.5515,520——
2020-05-07$27.75$27.759,713——
2020-05-06$28.35$28.357,660——
2020-05-05$28.50$28.5010,313——
2020-05-04$28.35$28.358,340——
2020-05-01$27.30$27.308,280——
2020-04-30$30.60$30.6012,067——
2020-04-29$31.50$31.508,813——
2020-04-28$31.20$31.204,473——
2020-04-27$31.95$31.9513,460——
2020-04-24$33.75$33.754,933——
2020-04-23$32.40$32.4056,593——
2020-04-22$33.75$33.752,567——
2020-04-21$34.05$34.05367——
2020-04-20$34.05$34.05400——
2020-04-17$34.65$34.65327——
2020-04-16$33.00$33.001,060——
2020-04-15$35.70$35.70247——
2020-04-14$34.05$34.051,253——
2020-04-13$33.00$33.002,460——
2020-04-09$34.50$34.501,080——
2020-04-08$31.65$31.651,527——
2020-04-07$28.20$28.20300——
2020-04-06$27.15$27.15967——
2020-04-03$26.40$26.40667——
2020-04-02$25.65$25.65260——
2020-04-01$24.90$24.901,027——
2020-03-31$27.00$27.00387——
2020-03-30$26.25$26.25720——
2020-03-27$26.70$26.70140——
2020-03-26$27.00$27.00440——
2020-03-25$25.95$25.951,047——
2020-03-24$25.95$25.95840——
2020-03-23$25.35$25.35833——
2020-03-20$23.70$23.702,193——
2020-03-19$18.90$18.90820——
2020-03-18$18.15$18.151,840——
2020-03-17$22.95$22.951,940——
2020-03-16$26.10$26.102,820——
2020-03-13$27.45$27.456,940——
2020-03-12$30.30$30.301,353——
2020-03-11$33.60$33.60573——
2020-03-10$33.90$33.90440——
2020-03-09$34.65$34.651,160——
2020-03-06$35.55$35.55787——
2020-03-05$35.55$35.551,467——
2020-03-04$37.20$37.20360——
2020-03-03$36.15$36.15947——
2020-03-02$35.40$35.403,080——
2020-02-28$38.55$38.55287——
2020-02-27$38.25$38.251,967——
2020-02-26$42.00$42.001,080——
2020-02-25$44.25$44.25900——
2020-02-24$44.25$44.25800——
2020-02-21$46.95$46.95773——
2020-02-20$47.85$47.85973——
2020-02-19$47.70$47.70887——
2020-02-18$44.10$44.101,073——
2020-02-14$43.35$43.35293——
2020-02-13$40.95$40.95607——
2020-02-12$41.25$41.25960——
2020-02-11$42.15$42.15620——
2020-02-10$42.30$42.30360——
2020-02-07$43.35$43.35340——
2020-02-06$42.60$42.60433——
2020-02-05$42.45$42.45520——
2020-02-04$42.15$42.154,853——
2020-02-03$44.25$44.25827——
2020-01-31$43.65$43.651,413——
2020-01-30$44.70$44.70300——
2020-01-29$45.15$45.152,993——
2020-01-28$45.15$45.15353——
2020-01-27$43.65$43.65973——
2020-01-24$45.60$45.601,600——
2020-01-23$45.60$45.60207——
2020-01-22$44.55$44.551,220——
2020-01-21$45.60$45.602,980——
2020-01-17$46.65$46.651,020——
2020-01-16$48.60$48.60693——
2020-01-15$50.10$50.101,327——
2020-01-14$50.70$50.701,507——
2020-01-13$49.20$49.206,120——
2020-01-10$52.05$52.0511,660——
2020-01-09$44.40$44.401,167——
2020-01-08$42.45$42.45840——
2020-01-07$42.15$42.15867——
2020-01-06$42.60$42.605,120——
2020-01-03$42.00$42.005,413——
2020-01-02$37.80$37.80913——