stockNASDAQ: LSTA • 28 Days Updates
Lisata Therapeutics Inc. (LSTA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:lisata.com
Price & Performance Trajectory
Lisata Therapeutics Inc.NASDAQ: LSTA
Latest Close
$1.06
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLSTA session performance
✓ Latest Close USD
$1.06
Latest session close
$-0.57vs period start
Period Return % % GAIN
-34.97%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.56 / $1.02
Period range envelope
$1.54channel spread
Total Volume SHARES
5.59M
Period turnover
Avg: 329.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.06 | -11.67% | $1.28 | $1.02 | 280.2K |
| Oct 08, 2026 | $1.20 | +2.56% | $1.31 | $1.13 | 688.1K |
| Oct 07, 2026 | $1.17 | -3.31% | $1.22 | $1.16 | 13.4K |
| Oct 06, 2026 | $1.21 | -3.97% | $1.32 | $1.14 | 124.0K |
| Oct 05, 2026 | $1.26 | -14.29% | $1.46 | $1.26 | 90.8K |
| Oct 02, 2026 | $1.47 | -1.34% | $1.50 | $1.47 | 3.7K |
| Sep 25, 2026 | $1.58 | +5.33% | $1.58 | $1.49 | 47.9K |
| Sep 24, 2026 | $1.50 | +4.17% | $1.53 | $1.44 | 25.5K |
| Sep 23, 2026 | $1.44 | -2.70% | $1.50 | $1.40 | 77.2K |
| Sep 22, 2026 | $1.48 | -5.13% | $1.60 | $1.44 | 152.8K |
| Sep 21, 2026 | $1.56 | -8.24% | $1.65 | $1.54 | 227.0K |
| Sep 18, 2026 | $1.70 | -2.30% | $1.76 | $1.61 | 293.7K |
| Sep 17, 2026 | $1.74 | +18.37% | $2.56 | $1.50 | 3.04M |
| Sep 16, 2026 | $1.47 | -4.55% | $1.57 | $1.47 | 93.5K |
| Sep 15, 2026 | $1.54 | -1.28% | $1.56 | $1.43 | 157.9K |
Page 1 of 2