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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.73$2.7317,700——
2023-12-28$2.82$2.8213,600——
2023-12-27$2.85$2.856,800——
2023-12-26$2.86$2.8613,500——
2023-12-22$2.83$2.8329,600——
2023-12-21$2.85$2.8510,800——
2023-12-20$2.87$2.876,000——
2023-12-19$2.81$2.8123,100——
2023-12-18$2.65$2.655,300——
2023-12-15$2.74$2.7414,000——
2023-12-14$2.94$2.9421,200——
2023-12-13$2.93$2.9321,500——
2023-12-12$2.95$2.9561,800——
2023-12-11$2.62$2.625,200——
2023-12-08$2.61$2.6116,300——
2023-12-07$2.58$2.5832,400——
2023-12-06$2.46$2.4665,900——
2023-12-05$2.26$2.265,600——
2023-12-04$2.26$2.2612,600——
2023-12-01$2.25$2.2514,800——
2023-11-30$2.19$2.1970,500——
2023-11-29$2.44$2.4416,100——
2023-11-28$2.49$2.4924,600——
2023-11-27$2.42$2.4218,700——
2023-11-24$2.44$2.445,700——
2023-11-22$2.30$2.3031,500——
2023-11-21$2.17$2.175,600——
2023-11-20$2.29$2.2912,300——
2023-11-17$2.31$2.3111,200——
2023-11-16$2.27$2.276,500——
2023-11-15$2.24$2.249,700——
2023-11-14$2.23$2.2312,900——
2023-11-13$2.15$2.1510,800——
2023-11-10$2.17$2.1746,000——
2023-11-09$2.11$2.115,700——
2023-11-08$2.24$2.244,600——
2023-11-07$2.24$2.246,000——
2023-11-06$2.28$2.2839,700——
2023-11-03$2.36$2.3646,900——
2023-11-02$2.18$2.1814,800——
2023-11-01$2.12$2.122,600——
2023-10-31$2.17$2.1711,200——
2023-10-30$2.05$2.053,500——
2023-10-27$2.02$2.022,800——
2023-10-26$2.06$2.0619,100——
2023-10-25$2.03$2.037,400——
2023-10-24$2.15$2.1526,800——
2023-10-23$2.09$2.093,200——
2023-10-20$2.14$2.1410,100——
2023-10-19$2.11$2.117,100——
2023-10-18$2.18$2.1818,200——
2023-10-17$2.26$2.26212,500——
2023-10-16$2.12$2.1212,900——
2023-10-13$2.15$2.155,000——
2023-10-12$2.03$2.033,200——
2023-10-11$2.10$2.1013,900——
2023-10-10$2.11$2.117,500——
2023-10-09$2.11$2.118,600——
2023-10-06$2.17$2.175,900——
2023-10-05$2.10$2.108,600——
2023-10-04$2.07$2.072,500——
2023-10-03$2.07$2.0716,100——
2023-10-02$2.13$2.139,000——
2023-09-29$2.14$2.149,900——
2023-09-28$2.10$2.108,300——
2023-09-27$2.08$2.0815,400——
2023-09-26$2.07$2.073,100——
2023-09-25$2.09$2.0910,700——
2023-09-22$2.07$2.0710,900——
2023-09-21$2.06$2.0657,800——
2023-09-20$1.96$1.9622,200——
2023-09-19$2.13$2.136,000——
2023-09-18$2.00$2.0017,200——
2023-09-15$2.18$2.1830,900——
2023-09-14$1.99$1.9946,200——
2023-09-13$1.99$1.9919,900——
2023-09-12$1.96$1.9618,500——
2023-09-11$1.97$1.9757,300——
2023-09-08$2.14$2.1425,300——
2023-09-07$2.11$2.1123,500——
2023-09-06$2.44$2.4431,100——
2023-09-05$2.20$2.2041,600——
2023-09-01$2.18$2.1815,500——
2023-08-31$2.18$2.1822,900——
2023-08-30$2.07$2.0746,400——
2023-08-29$2.23$2.2341,500——
2023-08-28$2.25$2.2588,300——
2023-08-25$2.61$2.613,800——
2023-08-24$2.72$2.7211,000——
2023-08-23$2.65$2.658,000——
2023-08-22$2.70$2.706,500——
2023-08-21$2.72$2.7211,000——
2023-08-18$2.71$2.714,700——
2023-08-17$2.71$2.7112,000——
2023-08-16$2.68$2.6822,300——
2023-08-15$2.70$2.7012,700——
2023-08-14$2.70$2.7028,900——
2023-08-11$2.73$2.7321,600——
2023-08-10$2.75$2.7533,600——
2023-08-09$2.73$2.7342,100——
2023-08-08$2.98$2.98619,700——
2023-08-07$3.05$3.0519,000——
2023-08-04$3.21$3.2118,500——
2023-08-03$3.29$3.29105,700——
2023-08-02$3.10$3.107,000——
2023-08-01$3.20$3.2011,300——
2023-07-31$3.17$3.177,600——
2023-07-28$3.15$3.154,900——
2023-07-27$3.15$3.156,800——
2023-07-26$3.23$3.238,600——
2023-07-25$3.29$3.2920,600——
2023-07-24$3.50$3.507,800——
2023-07-21$3.46$3.4629,700——
2023-07-20$3.63$3.6312,500——
2023-07-19$3.68$3.6830,400——
2023-07-18$3.75$3.7516,200——
2023-07-17$3.77$3.773,000——
2023-07-14$3.71$3.7116,100——
2023-07-13$3.69$3.693,000——
2023-07-12$3.69$3.694,200——
2023-07-11$3.65$3.654,800——
2023-07-10$3.63$3.6310,500——
2023-07-07$3.63$3.633,500——
2023-07-06$3.60$3.609,700——
2023-07-05$3.54$3.544,200——
2023-07-03$3.53$3.5326,300——
2023-06-30$3.70$3.706,600——
2023-06-29$3.69$3.691,900——
2023-06-28$3.60$3.6023,300——
2023-06-27$3.64$3.6419,100——
2023-06-26$3.74$3.7412,300——
2023-06-23$3.87$3.8711,600——
2023-06-22$3.93$3.9317,200——
2023-06-21$3.91$3.915,000——
2023-06-20$3.96$3.963,200——
2023-06-16$4.00$4.0022,800——
2023-06-15$4.23$4.2326,600——
2023-06-14$4.35$4.356,800——
2023-06-13$4.40$4.4033,400——
2023-06-12$4.30$4.3027,000——
2023-06-09$4.23$4.2356,600——
2023-06-08$4.28$4.2811,200——
2023-06-07$4.32$4.322,500——
2023-06-06$4.31$4.3113,200——
2023-06-05$4.29$4.2930,000——
2023-06-02$4.21$4.216,000——
2023-06-01$4.25$4.254,500——
2023-05-31$4.10$4.1016,200——
2023-05-30$3.86$3.865,000——
2023-05-26$3.88$3.883,800——
2023-05-25$3.90$3.907,200——
2023-05-24$4.11$4.118,800——
2023-05-23$4.01$4.017,200——
2023-05-22$4.05$4.057,900——
2023-05-19$4.10$4.1047,700——
2023-05-18$4.06$4.06186,300——
2023-05-17$3.95$3.95130,700——
2023-05-16$3.37$3.3711,100——
2023-05-15$3.39$3.3911,600——
2023-05-12$3.30$3.307,700——
2023-05-11$3.28$3.285,700——
2023-05-10$3.26$3.266,500——
2023-05-09$3.27$3.274,100——
2023-05-08$3.27$3.274,800——
2023-05-05$3.23$3.233,800——
2023-05-04$3.20$3.205,600——
2023-05-03$3.25$3.254,300——
2023-05-02$3.35$3.356,300——
2023-05-01$3.26$3.267,300——
2023-04-28$3.25$3.256,700——
2023-04-27$3.25$3.2511,500——
2023-04-26$3.19$3.193,900——
2023-04-25$3.22$3.222,000——
2023-04-24$3.32$3.326,400——
2023-04-21$3.28$3.283,600——
2023-04-20$3.34$3.3410,000——
2023-04-19$3.35$3.356,600——
2023-04-18$3.31$3.3116,000——
2023-04-17$3.16$3.1619,700——
2023-04-14$3.12$3.1217,500——
2023-04-13$3.10$3.107,100——
2023-04-12$3.14$3.143,800——
2023-04-11$3.11$3.113,200——
2023-04-10$3.08$3.087,400——
2023-04-06$3.08$3.085,000——
2023-04-05$3.09$3.095,600——
2023-04-04$3.18$3.1810,100——
2023-04-03$3.25$3.253,500——
2023-03-31$3.25$3.2521,300——
2023-03-30$3.18$3.1811,300——
2023-03-29$3.07$3.073,400——
2023-03-28$3.05$3.056,800——
2023-03-27$3.24$3.243,600——
2023-03-24$3.00$3.003,300——
2023-03-23$3.08$3.085,500——
2023-03-22$3.16$3.162,300——
2023-03-21$3.17$3.175,500——
2023-03-20$3.26$3.266,900——
2023-03-17$3.31$3.3111,300——
2023-03-16$3.32$3.322,500——
2023-03-15$3.32$3.328,700——
2023-03-14$3.32$3.323,500——
2023-03-13$3.43$3.4311,000——
2023-03-10$3.18$3.185,400——
2023-03-09$3.49$3.492,500——
2023-03-08$3.53$3.5313,200——
2023-03-07$3.52$3.5212,600——
2023-03-06$3.53$3.5330,800——
2023-03-03$3.24$3.247,900——
2023-03-02$3.11$3.1114,000——
2023-03-01$3.03$3.0325,500——
2023-02-28$3.16$3.165,800——
2023-02-27$3.26$3.268,100——
2023-02-24$3.40$3.4021,300——
2023-02-23$3.38$3.3813,600——
2023-02-22$3.33$3.3314,800——
2023-02-21$3.45$3.4514,600——
2023-02-17$3.43$3.439,200——
2023-02-16$3.40$3.4012,600——
2023-02-15$3.38$3.382,700——
2023-02-14$3.48$3.483,700——
2023-02-13$3.38$3.387,400——
2023-02-10$3.41$3.413,600——
2023-02-09$3.35$3.3518,600——
2023-02-08$3.52$3.5213,200——
2023-02-07$3.70$3.708,800——
2023-02-06$3.66$3.665,400——
2023-02-03$3.65$3.655,000——
2023-02-02$3.75$3.7524,300——
2023-02-01$3.61$3.6132,900——
2023-01-31$3.58$3.588,200——
2023-01-30$3.58$3.585,500——
2023-01-27$3.55$3.556,200——
2023-01-26$3.51$3.5111,400——
2023-01-25$3.63$3.636,600——
2023-01-24$3.71$3.7118,300——
2023-01-23$3.64$3.6413,000——
2023-01-20$3.49$3.492,200——
2023-01-19$3.49$3.495,900——
2023-01-18$3.47$3.477,700——
2023-01-17$3.62$3.6218,100——
2023-01-13$3.65$3.6524,500——
2023-01-12$3.58$3.5870,300——
2023-01-11$3.20$3.207,600——
2023-01-10$3.20$3.2048,200——
2023-01-09$3.00$3.0013,900——
2023-01-06$3.00$3.0013,000——
2023-01-05$2.89$2.895,900——
2023-01-04$2.77$2.7713,900——
2023-01-03$2.58$2.5810,800——