Is Lisata Therapeutics, Inc. (LSTA) a Buy, Sell, or Hold?
NASDAQ : LSTA
Lisata Therapeutics, Inc.
$3.5 USD
-$0.1 (-2.64%)
- Volume
- 13.67K
- Average Volume
- 103.21K
- Market Capitalization
- $31.87M
- P/E Ratio
- -1.88
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.07
- Year Low
- $1.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.23
LSTA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-20 | $3.52 | $3.49 | -0.85% | 13154 |
| 2026-07-17 | $3.60 | $3.60 | 0.00% | 64300 |
| 2026-07-16 | $3.80 | $3.50 | -7.89% | 134.92K |
| 2026-07-15 | $3.71 | $3.75 | 1.08% | 71600 |
| 2026-07-14 | $3.70 | $3.71 | 0.27% | 23326 |
| 2026-07-13 | $3.30 | $3.70 | 12.12% | 166K |
| 2026-07-10 | $3.39 | $3.27 | -3.54% | 63200 |
| 2026-07-09 | $3.23 | $3.24 | 0.31% | 13759 |
| 2026-07-08 | $3.22 | $3.21 | -0.31% | 17600 |
| 2026-07-07 | $3.32 | $3.27 | -1.51% | 31532 |
| 2026-07-06 | $3.31 | $3.35 | 1.21% | 9300 |
| 2026-07-02 | $3.36 | $3.33 | -0.89% | 13040 |
| 2026-07-01 | $3.37 | $3.36 | -0.30% | 74500 |
| 2026-06-30 | $3.35 | $3.40 | 1.49% | 16500 |
| 2026-06-29 | $3.39 | $3.39 | 0.00% | 15200 |
| 2026-06-26 | $3.34 | $3.36 | 0.60% | 20708 |
| 2026-06-25 | $3.43 | $3.38 | -1.46% | 21500 |
| 2026-06-24 | $3.49 | $3.44 | -1.43% | 19510 |
| 2026-06-23 | $3.42 | $3.47 | 1.46% | 12301 |
| 2026-06-22 | $3.49 | $3.47 | -0.57% | 32523 |
| 2026-06-18 | $3.50 | $3.52 | 0.57% | 41517 |
| 2026-06-17 | $3.50 | $3.52 | 0.57% | 13904 |
| 2026-06-16 | $3.43 | $3.49 | 1.75% | 13841 |
| 2026-06-15 | $3.50 | $3.45 | -1.43% | 32200 |
| 2026-06-12 | $3.44 | $3.56 | 3.49% | 56328 |
| 2026-06-11 | $3.58 | $3.48 | -2.79% | 54600 |
| 2026-06-10 | $3.79 | $3.61 | -4.75% | 867.01K |
| 2026-06-09 | $3.44 | $3.46 | 0.58% | 91439 |
| 2026-06-08 | $3.35 | $3.48 | 3.88% | 35520 |
| 2026-06-05 | $3.31 | $3.35 | 1.21% | 22805 |
| 2026-06-04 | $3.45 | $3.37 | -2.32% | 97239 |
| 2026-06-03 | $3.43 | $3.48 | 1.46% | 49500 |
| 2026-06-02 | $3.52 | $3.48 | -1.14% | 160.5K |
| 2026-06-01 | $3.45 | $3.58 | 3.77% | 965.24K |
| 2026-05-29 | $3.25 | $3.25 | 0.00% | 1.76M |
| 2026-05-28 | $3.27 | $3.30 | 0.92% | 73645 |
| 2026-05-27 | $3.20 | $3.30 | 3.12% | 79500 |
| 2026-05-26 | $3.17 | $3.20 | 0.95% | 69507 |
| 2026-05-22 | $3.17 | $3.14 | -0.95% | 2000 |
| 2026-05-21 | $3.15 | $3.14 | -0.32% | 3847 |
| 2026-05-20 | $3.20 | $3.18 | -0.63% | 16300 |
| 2026-05-19 | $3.12 | $3.12 | 0.00% | 2500 |
| 2026-05-18 | $3.16 | $3.12 | -1.27% | 3700 |
| 2026-05-15 | $3.02 | $3.17 | 4.97% | 23224 |
| 2026-05-14 | $3.28 | $3.08 | -6.10% | 42211 |
| 2026-05-13 | $3.21 | $3.28 | 2.18% | 29100 |
| 2026-05-12 | $3.20 | $3.26 | 1.87% | 18016 |
| 2026-05-11 | $3.09 | $3.26 | 5.50% | 60043 |
| 2026-05-08 | $3.20 | $3.15 | -1.56% | 19847 |
| 2026-05-07 | $3.26 | $3.23 | -0.92% | 52700 |
| 2026-05-06 | $3.20 | $3.26 | 1.87% | 43837 |
| 2026-05-05 | $3.31 | $3.27 | -1.21% | 21703 |
| 2026-05-04 | $3.22 | $3.35 | 4.04% | 70156 |
| 2026-05-01 | $3.11 | $3.13 | 0.64% | 8000 |
| 2026-04-30 | $3.21 | $3.12 | -2.80% | 14900 |
| 2026-04-29 | $3.19 | $3.22 | 0.94% | 61726 |
| 2026-04-28 | $3.14 | $3.20 | 1.91% | 13419 |
| 2026-04-27 | $3.15 | $3.12 | -0.95% | 74100 |
| 2026-04-24 | $3.30 | $3.20 | -3.03% | 32513 |
| 2026-04-23 | $3.40 | $3.33 | -2.06% | 93400 |
| 2026-04-22 | $3.19 | $3.42 | 7.21% | 77800 |
| 2026-04-21 | $2.84 | $3.18 | 11.97% | 190.67K |
| 2026-04-20 | $3.25 | $2.83 | -12.92% | 121.32K |
| 2026-04-17 | $3.15 | $3.23 | 2.54% | 107.7K |
| 2026-04-16 | $3.74 | $3.37 | -9.89% | 204.4K |
| 2026-04-15 | $4.50 | $4.01 | -10.89% | 256.6K |
| 2026-04-14 | $4.99 | $4.53 | -9.22% | 323.83K |
| 2026-04-13 | $5.00 | $4.99 | -0.20% | 223.54K |
| 2026-04-10 | $5.02 | $5.01 | -0.20% | 13938 |
| 2026-04-09 | $5.00 | $5.00 | 0.00% | 11534 |
| 2026-04-08 | $5.02 | $5.00 | -0.40% | 16936 |
| 2026-04-07 | $5.00 | $5.00 | 0.00% | 20828 |
| 2026-04-06 | $5.01 | $5.00 | -0.20% | 91638 |
| 2026-04-02 | $5.01 | $5.02 | 0.20% | 15337 |
| 2026-04-01 | $5.01 | $5.01 | 0.00% | 47325 |
| 2026-03-31 | $5.01 | $5.01 | 0.00% | 29600 |
| 2026-03-30 | $5.04 | $5.01 | -0.60% | 78222 |
| 2026-03-27 | $5.02 | $5.02 | 0.00% | 14307 |
| 2026-03-26 | $5.01 | $5.02 | 0.20% | 6307 |
| 2026-03-25 | $5.01 | $5.01 | 0.00% | 17300 |
| 2026-03-24 | $5.01 | $5.02 | 0.20% | 33344 |
| 2026-03-23 | $5.03 | $5.02 | -0.20% | 54730 |
| 2026-03-20 | $5.01 | $5.01 | 0.00% | 88400 |
| 2026-03-19 | $5.01 | $5.02 | 0.20% | 82638 |
| 2026-03-18 | $5.03 | $5.01 | -0.40% | 160.1K |
| 2026-03-17 | $5.04 | $5.03 | -0.20% | 17400 |
| 2026-03-16 | $5.04 | $5.04 | 0.00% | 48945 |
| 2026-03-13 | $5.01 | $5.03 | 0.40% | 32600 |
| 2026-03-12 | $5.02 | $5.03 | 0.20% | 58517 |
| 2026-03-11 | $5.04 | $5.03 | -0.20% | 104.42K |