Lisata Therapeutics Stock Price History
NASDAQ: LSTAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.06-0.14 (-11.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSTA price history at a glance
The price history for Lisata Therapeutics (LSTA) on this page begins on March 1, 1999, when the stock closed at $206,250.00; it most recently closed at $1.06 on October 5, 2026. The highest price in this record is $637,500.00, reached on January 24, 2000; the latest close is 100.0% below that peak. Across the 26 complete calendar years in the table, LSTA finished higher in 9 and lower in 17. Its best year was 2009 (+158.3%) and its worst was 2002 (-84.1%).
Over roughly 28 years the share price changed -100.0%, a -35.7% compound annual price return (excluding dividends). In the last 12 months alone, LSTA has lost 56.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $637,500.00
- Date of high
- Jan 24, 2000
- Low since 1999
- $0.99
- Date of low
- Jul 27, 2026
- 52-week high
- $5.07
- 52-week low
- $0.99
- Last close
- $1.06
LSTA returns
1 week
-27.89%
1 month
-44.21%
3 months
-67.58%
6 months
-78.84%
Year to date
-43.01%
1 year
-56.38%
3 years
-50.70%
5 years
-94.21%
LSTA price return, excluding dividends.
LSTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.06 | -45.92% |
| 2025 | 1.96 | -49.09% |
| 2024 | 3.85 | +41.03% |
| 2023 | 2.73 | +7.91% |
| 2022 | 2.53 | -79.92% |
| 2021 | 12.60 | -41.26% |
| 2020 | 21.45 | -48.93% |
| 2019 | 42.00 | -39.13% |
| 2018 | 69.00 | +31.05% |
| 2017 | 52.65 | +24.03% |
| 2016 | 42.45 | -73.80% |
| 2015 | 162.00 | -71.05% |
| 2014 | 559.50 | -53.84% |
| 2013 | 1,212.00 | +22.42% |
| 2012 | 990.00 | +29.41% |
| 2011 | 765.00 | -63.83% |
| 2010 | 2,115.00 | -9.03% |
| 2009 | 2,325.00 | +158.33% |
| 2008 | 900.00 | -61.29% |
| 2007 | 2,325.00 | -79.33% |
| 2006 | 11,250.00 | -6.25% |
| 2005 | 12,000.00 | +33.33% |
| 2004 | 9,000.00 | -60.00% |
| 2003 | 22,500.00 | +114.29% |
| 2002 | 10,500.00 | -84.09% |
| 2001 | 66,000.00 | -12.00% |
| 2000 | 75,000.00 | -73.33% |
| 1999* | 281,250.00 | +36.36% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
LSTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.28 | 1.28 | 1.02 | 1.06 | -11.67% | |
| 1.22 | 1.31 | 1.13 | 1.20 | +2.56% | |
| 1.22 | 1.22 | 1.16 | 1.17 | -3.31% | |
| 1.31 | 1.32 | 1.14 | 1.21 | -3.97% | |
| 1.45 | 1.48 | 1.26 | 1.26 | -14.29% | |
| 1.49 | 1.50 | 1.47 | 1.47 | -1.34% | |
| 1.42 | 1.56 | 1.42 | 1.49 | +3.47% | |
| 1.47 | 1.50 | 1.44 | 1.44 | -2.04% | |
| 1.48 | 1.54 | 1.44 | 1.47 | -2.00% | |
| 1.56 | 1.57 | 1.50 | 1.50 | -5.06% | |
| 1.54 | 1.58 | 1.49 | 1.58 | +5.33% | |
| 1.47 | 1.53 | 1.44 | 1.50 | +4.17% | |
| 1.46 | 1.50 | 1.40 | 1.44 | -2.70% | |
| 1.55 | 1.60 | 1.44 | 1.48 | -5.13% | |
| 1.64 | 1.65 | 1.54 | 1.56 | -8.24% | |
| 1.71 | 1.76 | 1.61 | 1.70 | -2.30% | |
| 2.50 | 2.56 | 1.50 | 1.74 | +18.37% | |
| 1.53 | 1.57 | 1.47 | 1.47 | -4.55% | |
| 1.53 | 1.56 | 1.43 | 1.54 | -1.28% | |
| 1.68 | 1.68 | 1.46 | 1.56 | -4.29% | |
| 1.72 | 1.72 | 1.57 | 1.63 | -0.61% | |
| 1.92 | 1.92 | 1.54 | 1.64 | -13.68% | |
| 1.86 | 2.00 | 1.73 | 1.90 | +2.15% | |
| 1.65 | 1.89 | 1.62 | 1.86 | +12.73% | |
| 1.58 | 1.70 | 1.56 | 1.65 | +0.61% | |
| 1.57 | 1.71 | 1.45 | 1.64 | +4.46% | |
| 1.52 | 1.64 | 1.45 | 1.57 | 0.00% | |
| 1.48 | 1.64 | 1.23 | 1.57 | +5.37% | |
| 1.66 | 1.66 | 1.44 | 1.49 | -11.83% | |
| 1.80 | 1.82 | 1.54 | 1.69 | -7.14% | |
| 1.76 | 1.94 | 1.76 | 1.82 | +0.55% | |
| 1.76 | 1.87 | 1.75 | 1.81 | +4.02% | |
| 1.75 | 1.90 | 1.72 | 1.74 | -1.14% | |
| 1.63 | 2.00 | 1.60 | 1.76 | +13.55% | |
| 1.11 | 1.79 | 1.10 | 1.55 | +38.39% | |
| 1.13 | 1.17 | 1.07 | 1.12 | 0.00% | |
| 1.11 | 1.23 | 1.08 | 1.12 | -2.61% | |
| 1.10 | 1.20 | 1.10 | 1.15 | +6.48% | |
| 1.09 | 1.16 | 1.08 | 1.08 | -0.92% | |
| 1.10 | 1.15 | 1.05 | 1.09 | -3.54% | |
| 1.19 | 1.19 | 1.10 | 1.13 | -4.24% | |
| 1.21 | 1.28 | 1.12 | 1.18 | -2.48% | |
| 1.07 | 1.25 | 1.07 | 1.21 | +11.01% | |
| 1.05 | 1.11 | 1.02 | 1.09 | +2.83% | |
| 1.07 | 1.09 | 1.04 | 1.06 | -0.93% | |
| 1.12 | 1.12 | 1.06 | 1.07 | -4.46% | |
| 1.14 | 1.14 | 1.06 | 1.12 | -1.75% | |
| 1.02 | 1.22 | 0.99 | 1.14 | +9.62% | |
| 0.99 | 1.07 | 0.99 | 1.04 | +5.05% | |
| 1.04 | 1.08 | 0.99 | 0.99 | -3.88% | |
| 1.08 | 1.08 | 1.02 | 1.03 | -5.50% | |
| 1.14 | 1.23 | 1.01 | 1.09 | -6.03% | |
| 1.44 | 1.47 | 1.07 | 1.16 | -19.44% | |
| 1.60 | 1.60 | 1.43 | 1.44 | -13.77% | |
| 2.11 | 2.11 | 1.64 | 1.67 | -21.23% | |
| 2.20 | 2.20 | 2.06 | 2.12 | -3.64% | |
| 2.12 | 2.20 | 2.11 | 2.20 | -1.79% | |
| 2.51 | 2.56 | 1.95 | 2.24 | -36.54% | |
| 3.52 | 3.54 | 3.45 | 3.53 | -1.94% | |
| 3.60 | 3.69 | 3.40 | 3.60 | +2.86% | |
| 3.80 | 3.85 | 3.48 | 3.50 | -6.67% | |
| 3.71 | 3.80 | 3.71 | 3.75 | +1.08% | |
| 3.70 | 3.74 | 3.50 | 3.71 | +0.27% | |
| 3.30 | 3.90 | 3.30 | 3.70 | +13.15% | |
| 3.39 | 3.39 | 3.27 | 3.27 | +0.93% | |
| 3.23 | 3.25 | 3.23 | 3.24 | +0.93% | |
| 3.22 | 3.27 | 3.21 | 3.21 | -1.83% | |
| 3.32 | 3.33 | 3.26 | 3.27 | -2.39% | |
| 3.31 | 3.44 | 3.30 | 3.35 | +0.60% | |
| 3.36 | 3.36 | 3.30 | 3.33 | -0.89% | |
| 3.37 | 3.40 | 3.36 | 3.36 | -1.18% | |
| 3.35 | 3.41 | 3.35 | 3.40 | +0.29% | |
| 3.39 | 3.40 | 3.36 | 3.39 | +0.89% | |
| 3.34 | 3.40 | 3.34 | 3.36 | -0.59% | |
| 3.43 | 3.43 | 3.36 | 3.38 | -1.74% | |
| 3.49 | 3.50 | 3.44 | 3.44 | -0.86% | |
| 3.42 | 3.51 | 3.42 | 3.47 | 0.00% | |
| 3.49 | 3.50 | 3.47 | 3.47 | -1.42% | |
| 3.50 | 3.58 | 3.49 | 3.52 | 0.00% | |
| 3.50 | 3.60 | 3.50 | 3.52 | +0.86% | |
| 3.43 | 3.50 | 3.43 | 3.49 | +1.16% | |
| 3.50 | 3.53 | 3.40 | 3.45 | -3.09% | |
| 3.44 | 3.64 | 3.40 | 3.56 | +2.30% | |
| 3.58 | 3.58 | 3.45 | 3.48 | -3.60% | |
| 3.79 | 4.04 | 3.53 | 3.61 | +4.34% | |
| 3.44 | 3.48 | 3.41 | 3.46 | -0.57% | |
| 3.35 | 3.48 | 3.35 | 3.48 | +3.88% | |
| 3.31 | 3.38 | 3.30 | 3.35 | -0.59% | |
| 3.45 | 3.45 | 3.34 | 3.37 | -3.16% | |
| 3.43 | 3.53 | 3.34 | 3.48 | 0.00% | |
| 3.52 | 3.66 | 3.42 | 3.48 | -2.79% | |
| 3.45 | 3.67 | 3.43 | 3.58 | +10.15% | |
| 3.25 | 3.36 | 3.10 | 3.25 | -1.52% | |
| 3.27 | 3.36 | 3.27 | 3.30 | 0.00% | |
| 3.20 | 3.30 | 3.18 | 3.30 | +3.12% | |
| 3.17 | 3.23 | 3.13 | 3.20 | +1.91% | |
| 3.17 | 3.21 | 3.14 | 3.14 | 0.00% | |
| 3.15 | 3.19 | 3.14 | 3.14 | -1.26% | |
| 3.20 | 3.23 | 3.16 | 3.18 | +1.92% | |
| 3.12 | 3.18 | 3.12 | 3.12 | 0.00% | |
| 3.16 | 3.16 | 3.12 | 3.12 | -1.58% | |
| 3.02 | 3.22 | 3.02 | 3.17 | +2.92% | |
| 3.28 | 3.28 | 3.08 | 3.08 | -6.10% | |
| 3.21 | 3.37 | 3.21 | 3.28 | +0.61% | |
| 3.20 | 3.38 | 3.20 | 3.26 | 0.00% | |
| 3.09 | 3.28 | 3.09 | 3.26 | +3.49% | |
| 3.20 | 3.21 | 3.15 | 3.15 | -2.48% | |
| 3.26 | 3.35 | 3.13 | 3.23 | -0.92% | |
| 3.20 | 3.30 | 3.20 | 3.26 | -0.31% | |
| 3.31 | 3.33 | 3.26 | 3.27 | -2.39% | |
| 3.22 | 3.43 | 3.19 | 3.35 | +7.03% | |
| 3.11 | 3.17 | 3.07 | 3.13 | +0.32% | |
| 3.21 | 3.21 | 3.11 | 3.12 | -3.11% | |
| 3.19 | 3.25 | 3.12 | 3.22 | +0.63% | |
| 3.14 | 3.22 | 3.12 | 3.20 | +2.56% | |
| 3.15 | 3.19 | 3.05 | 3.12 | -2.50% | |
| 3.30 | 3.30 | 3.20 | 3.20 | -3.90% | |
| 3.40 | 3.40 | 3.20 | 3.33 | -2.63% | |
| 3.19 | 3.42 | 3.19 | 3.42 | +7.55% | |
| 2.84 | 3.46 | 2.84 | 3.18 | +12.37% | |
| 3.25 | 3.27 | 2.75 | 2.83 | -12.38% | |
| 3.15 | 3.41 | 3.15 | 3.23 | -4.15% | |
| 3.74 | 3.83 | 3.29 | 3.37 | -15.96% | |
| 4.50 | 4.65 | 3.68 | 4.01 | -11.48% | |
| 4.99 | 5.00 | 4.33 | 4.53 | -9.22% | |
| 5.00 | 5.02 | 4.99 | 4.99 | -0.40% | |
| 5.02 | 5.02 | 5.00 | 5.01 | +0.20% | |
| 5.00 | 5.01 | 5.00 | 5.00 | 0.00% | |
| 5.02 | 5.02 | 5.00 | 5.00 | 0.00% | |
| 5.00 | 5.01 | 5.00 | 5.00 | 0.00% | |
| 5.01 | 5.03 | 4.99 | 5.00 | -0.40% | |
| 5.01 | 5.03 | 5.01 | 5.02 | +0.20% | |
| 5.01 | 5.02 | 5.00 | 5.01 | 0.00% | |
| 5.01 | 5.02 | 5.01 | 5.01 | 0.00% | |
| 5.04 | 5.04 | 5.01 | 5.01 | -0.20% | |
| 5.02 | 5.02 | 5.01 | 5.02 | 0.00% | |
| 5.01 | 5.02 | 5.01 | 5.02 | +0.20% | |
| 5.01 | 5.03 | 5.01 | 5.01 | -0.20% | |
| 5.01 | 5.03 | 5.01 | 5.02 | 0.00% | |
| 5.03 | 5.03 | 5.01 | 5.02 | +0.20% | |
| 5.01 | 5.02 | 5.00 | 5.01 | -0.20% | |
| 5.01 | 5.04 | 5.01 | 5.02 | +0.20% | |
| 5.03 | 5.05 | 5.01 | 5.01 | -0.40% | |
| 5.04 | 5.05 | 5.03 | 5.03 | -0.20% | |
| 5.04 | 5.05 | 5.02 | 5.04 | +0.20% | |
| 5.01 | 5.04 | 5.01 | 5.03 | 0.00% | |
| 5.02 | 5.04 | 5.01 | 5.03 | 0.00% | |
| 5.04 | 5.04 | 5.01 | 5.03 | 0.00% | |
| 5.05 | 5.07 | 5.02 | 5.03 | -0.20% | |
| 5.00 | 5.06 | 4.98 | 5.04 | +20.57% | |
| 4.19 | 4.19 | 4.13 | 4.18 | -1.18% | |
| 4.24 | 4.25 | 4.21 | 4.23 | -1.86% | |
| 4.31 | 4.33 | 4.30 | 4.31 | 0.00% | |
| 4.30 | 4.34 | 4.30 | 4.31 | -1.60% | |
| 4.24 | 4.40 | 4.14 | 4.38 | +6.83% | |
| 4.42 | 4.42 | 4.03 | 4.10 | -7.03% | |
| 4.45 | 4.45 | 4.39 | 4.41 | +0.46% | |
| 4.37 | 4.42 | 4.35 | 4.39 | -0.23% | |
| 4.41 | 4.43 | 4.39 | 4.40 | 0.00% | |
| 4.48 | 4.50 | 4.40 | 4.40 | -1.79% | |
| 4.52 | 4.54 | 4.48 | 4.48 | -0.88% | |
| 4.54 | 4.55 | 4.52 | 4.52 | -0.66% | |
| 4.52 | 4.57 | 4.52 | 4.55 | -0.22% | |
| 4.55 | 4.59 | 4.55 | 4.56 | -0.22% | |
| 4.55 | 4.62 | 4.55 | 4.57 | +0.44% | |
| 4.52 | 4.58 | 4.51 | 4.55 | +0.22% | |
| 4.54 | 4.55 | 4.52 | 4.54 | 0.00% | |
| 4.57 | 4.59 | 4.52 | 4.54 | -0.22% | |
| 4.54 | 4.62 | 4.54 | 4.55 | +0.22% | |
| 4.62 | 4.66 | 4.54 | 4.54 | -1.30% | |
| 4.65 | 4.75 | 4.60 | 4.60 | -2.34% | |
| 4.60 | 4.79 | 4.51 | 4.71 | +2.84% | |
| 4.60 | 4.69 | 4.48 | 4.58 | +0.44% | |
| 4.60 | 4.66 | 4.56 | 4.56 | -1.51% | |
| 4.63 | 4.72 | 4.55 | 4.63 | -0.22% | |
| 4.64 | 4.71 | 4.60 | 4.64 | +1.31% | |
| 4.60 | 4.73 | 4.57 | 4.58 | +0.22% | |
| 4.45 | 4.89 | 4.42 | 4.57 | +12.29% | |
| 4.05 | 4.15 | 4.05 | 4.07 | -0.97% | |
| 4.04 | 4.13 | 4.04 | 4.11 | +1.23% | |
| 4.03 | 4.09 | 4.02 | 4.06 | +0.74% | |
| 3.99 | 4.17 | 3.98 | 4.03 | +86.57% | |
| 2.08 | 2.20 | 2.05 | 2.16 | 0.00% | |
| 2.11 | 2.24 | 2.11 | 2.16 | -0.92% | |
| 2.06 | 2.27 | 2.06 | 2.18 | +4.81% | |
| 2.04 | 2.19 | 2.04 | 2.08 | -2.35% | |
| 2.08 | 2.13 | 2.02 | 2.13 | +2.40% | |
| 2.00 | 2.09 | 1.99 | 2.08 | +5.58% | |
| 1.95 | 2.07 | 1.95 | 1.97 | -4.37% | |
| 2.01 | 2.11 | 1.94 | 2.06 | -2.37% | |
| 1.87 | 2.12 | 1.87 | 2.11 | +8.21% | |
| 1.87 | 2.06 | 1.87 | 1.95 | +1.04% | |
| 1.88 | 2.03 | 1.88 | 1.93 | -1.53% | |
| 1.89 | 1.97 | 1.85 | 1.96 | +5.38% | |
| 1.92 | 2.02 | 1.84 | 1.86 | -3.12% | |
| 1.98 | 1.98 | 1.88 | 1.92 | -1.54% | |
| 2.00 | 2.00 | 1.81 | 1.95 | -1.02% | |
| 2.01 | 2.03 | 1.92 | 1.97 | -3.90% | |
| 2.06 | 2.06 | 2.01 | 2.05 | -0.97% | |
| 2.05 | 2.17 | 2.00 | 2.07 | 0.00% | |
| 2.09 | 2.13 | 2.06 | 2.07 | +0.49% | |
| 2.07 | 2.08 | 2.05 | 2.06 | +2.49% | |
| 2.10 | 2.10 | 1.96 | 2.01 | 0.00% | |
| 2.04 | 2.04 | 2.00 | 2.01 | -1.95% | |
| 1.99 | 2.07 | 1.99 | 2.05 | +0.49% | |
| 1.97 | 2.12 | 1.97 | 2.04 | +2.00% | |
| 1.98 | 2.15 | 1.98 | 2.00 | -1.96% | |
| 2.01 | 2.09 | 2.00 | 2.04 | -0.97% | |
| 2.05 | 2.16 | 2.05 | 2.06 | +3.00% | |
| 1.92 | 2.06 | 1.92 | 2.00 | +2.56% | |
| 1.92 | 2.00 | 1.92 | 1.95 | -1.02% | |
| 1.94 | 2.05 | 1.94 | 1.97 | -2.96% | |
| 1.90 | 2.09 | 1.90 | 2.03 | +5.18% | |
| 1.85 | 1.94 | 1.85 | 1.93 | +1.58% | |
| 1.94 | 2.02 | 1.90 | 1.90 | -5.47% | |
| 2.05 | 2.17 | 1.96 | 2.01 | -2.43% | |
| 1.99 | 2.13 | 1.99 | 2.06 | +0.49% | |
| 1.96 | 2.10 | 1.96 | 2.05 | -0.49% | |
| 1.92 | 2.06 | 1.86 | 2.06 | +5.10% | |
| 1.92 | 1.99 | 1.92 | 1.96 | 0.00% | |
| 1.97 | 2.03 | 1.81 | 1.96 | -1.51% | |
| 2.02 | 2.13 | 1.94 | 1.99 | -1.97% | |
| 2.03 | 2.11 | 1.95 | 2.03 | -0.98% | |
| 2.01 | 2.09 | 1.98 | 2.05 | -1.91% | |
| 2.03 | 2.28 | 2.01 | 2.09 | -1.42% | |
| 2.00 | 2.16 | 1.92 | 2.12 | +2.42% | |
| 2.12 | 2.15 | 2.00 | 2.07 | -4.17% | |
| 2.11 | 2.20 | 2.04 | 2.16 | +2.86% | |
| 2.07 | 2.13 | 2.06 | 2.10 | 0.00% | |
| 2.04 | 2.16 | 2.04 | 2.10 | +1.94% | |
| 2.13 | 2.22 | 2.06 | 2.06 | -12.34% | |
| 2.19 | 2.41 | 2.17 | 2.35 | +0.43% | |
| 2.43 | 2.44 | 2.00 | 2.34 | -5.26% | |
| 2.54 | 2.61 | 2.43 | 2.47 | -7.49% | |
| 2.76 | 2.78 | 2.60 | 2.67 | -4.30% | |
| 2.59 | 2.98 | 2.52 | 2.79 | +4.49% | |
| 2.61 | 2.79 | 2.43 | 2.67 | +0.38% | |
| 2.74 | 2.80 | 2.61 | 2.66 | -4.32% | |
| 2.73 | 2.79 | 2.54 | 2.78 | -0.71% | |
| 2.32 | 2.84 | 2.32 | 2.80 | +19.15% | |
| 2.38 | 2.40 | 2.34 | 2.35 | 0.00% | |
| 2.35 | 2.38 | 2.26 | 2.35 | 0.00% | |
| 2.43 | 2.43 | 2.34 | 2.35 | -2.08% | |
| 2.36 | 2.45 | 2.36 | 2.40 | -2.04% | |
| 2.41 | 2.49 | 2.41 | 2.45 | +0.41% | |
| 2.43 | 2.50 | 2.40 | 2.44 | -3.17% | |
| 2.38 | 2.61 | 2.38 | 2.52 | +3.70% | |
| 2.35 | 2.50 | 2.35 | 2.43 | +0.41% | |
| 2.38 | 2.43 | 2.38 | 2.42 | -0.41% | |
| 2.43 | 2.50 | 2.34 | 2.43 | +2.53% | |
| 2.37 | 2.44 | 2.34 | 2.37 | -2.47% | |
| 2.44 | 2.53 | 2.32 | 2.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSTA chart for longer ranges.