MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LSTA — Lisata Therapeutics, Inc. Common Stock
NasdaqLisata Therapeutics, Inc. Common Stock
$1.21
-0.05(-3.97%)
- O
- 1.31
- H
- 1.32
- L
- 1.14
- V
- 124K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.21
Period Return-50.41%
Period High$5.07
Period Low$0.99
Avg Daily Volume120.3K
Total Trading Days365
LSTA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.31 | $1.32 | $1.14 | $1.21 | $-0.05 | -3.97% | 124,001 | $1.23 | $1.14 $1.32 |
| Oct 5, 2026 | $1.45 | $1.48 | $1.26 | $1.26 | $-0.21 | -14.29% | 90,754 | $1.37 | $1.26 $1.48 |
| Oct 2, 2026 | $1.49 | $1.50 | $1.47 | $1.47 | $-0.02 | -1.34% | 3,682 | $1.48 | $1.47 $1.50 |
| Oct 1, 2026 | $1.42 | $1.56 | $1.42 | $1.49 | +$0.05 | +3.47% | 63,139 | $1.53 | $1.42 $1.56 |
| Sep 30, 2026 | $1.47 | $1.50 | $1.44 | $1.44 | $-0.03 | -2.04% | 17,080 | $1.47 | $1.44 $1.50 |
| Sep 29, 2026 | $1.48 | $1.54 | $1.44 | $1.47 | $-0.03 | -2.00% | 50,722 | $1.47 | $1.44 $1.54 |
| Sep 28, 2026 | $1.56 | $1.57 | $1.50 | $1.50 | $-0.08 | -5.06% | 38,185 | $1.54 | $1.50 $1.57 |
| Sep 25, 2026 | $1.54 | $1.58 | $1.49 | $1.58 | +$0.08 | +5.33% | 47,898 | $1.54 | $1.49 $1.58 |
| Sep 24, 2026 | $1.47 | $1.53 | $1.44 | $1.50 | +$0.07 | +4.53% | 25,475 | $1.48 | $1.44 $1.53 |
| Sep 23, 2026 | $1.46 | $1.50 | $1.40 | $1.44 | $-0.05 | -3.04% | 77,242 | $1.44 | $1.40 $1.50 |
| Sep 22, 2026 | $1.55 | $1.60 | $1.44 | $1.48 | $-0.08 | -5.13% | 152,756 | $1.51 | $1.44 $1.60 |
| Sep 21, 2026 | $1.64 | $1.65 | $1.54 | $1.56 | $-0.14 | -8.24% | 228,887 | $1.58 | $1.54 $1.65 |
| Sep 18, 2026 | $1.71 | $1.76 | $1.61 | $1.70 | $-0.04 | -2.30% | 293,909 | $1.67 | $1.61 $1.76 |
| Sep 17, 2026 | $2.50 | $2.56 | $1.50 | $1.74 | +$0.27 | +18.37% | 3,043,749 | $1.76 | $1.50 $2.56 |
| Sep 16, 2026 | $1.53 | $1.57 | $1.47 | $1.47 | $-0.07 | -4.55% | 93,541 | $1.52 | $1.47 $1.57 |
| Sep 15, 2026 | $1.53 | $1.56 | $1.43 | $1.54 | $-0.02 | -1.28% | 157,863 | $1.49 | $1.43 $1.56 |
| Sep 14, 2026 | $1.68 | $1.68 | $1.46 | $1.56 | $-0.07 | -4.29% | 169,192 | $1.53 | $1.46 $1.68 |
| Sep 11, 2026 | $1.72 | $1.72 | $1.57 | $1.63 | $-0.01 | -0.61% | 111,887 | $1.63 | $1.57 $1.72 |
| Sep 10, 2026 | $1.92 | $1.92 | $1.54 | $1.64 | $-0.26 | -13.68% | 236,641 | $1.66 | $1.54 $1.92 |
| Sep 9, 2026 | $1.86 | $2.00 | $1.73 | $1.90 | +$0.04 | +2.15% | 208,267 | $1.88 | $1.73 $2.00 |
| Sep 8, 2026 | $1.65 | $1.89 | $1.62 | $1.86 | +$0.21 | +12.73% | 252,498 | $1.80 | $1.62 $1.89 |
| Sep 4, 2026 | $1.58 | $1.70 | $1.56 | $1.65 | +$0.01 | +0.61% | 33,923 | $1.62 | $1.56 $1.70 |
| Sep 3, 2026 | $1.57 | $1.71 | $1.45 | $1.64 | +$0.07 | +4.46% | 162,869 | $1.63 | $1.45 $1.71 |
| Sep 2, 2026 | $1.52 | $1.64 | $1.45 | $1.57 | +$0.00 | +0.00% | 113,611 | $1.57 | $1.45 $1.64 |
| Sep 1, 2026 | $1.48 | $1.64 | $1.23 | $1.57 | +$0.08 | +5.37% | 475,598 | $1.47 | $1.23 $1.64 |
| Aug 31, 2026 | $1.66 | $1.66 | $1.44 | $1.49 | $-0.20 | -11.83% | 243,389 | $1.55 | $1.44 $1.66 |
| Aug 28, 2026 | $1.80 | $1.82 | $1.54 | $1.69 | $-0.13 | -7.14% | 245,048 | $1.66 | $1.54 $1.82 |
| Aug 27, 2026 | $1.76 | $1.94 | $1.76 | $1.82 | +$0.01 | +0.55% | 86,666 | $1.86 | $1.76 $1.94 |
| Aug 26, 2026 | $1.76 | $1.87 | $1.75 | $1.81 | +$0.07 | +4.02% | 51,732 | $1.81 | $1.75 $1.87 |
| Aug 25, 2026 | $1.75 | $1.90 | $1.72 | $1.74 | $-0.02 | -1.14% | 184,300 | $1.78 | $1.72 $1.90 |