Lisata Therapeutics, Inc.
LSTANASDAQHealthcare● Active
$3.48
+$0.13(+3.88%)
Market Cap$31690237
P/E Ratio—
52W High$5.07
52W Low$1.81
Lisata Therapeutics, Inc.（LSTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lsta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.20
Jun 14, 2021
-86.2% from here
5-Year Low5Y
$1.81
Dec 29, 2025
+92.3% from low
IPO Priceadj.
—
Mar 1, 1999
+0.0% since IPO
1 Year Ago
$2.63
Jun 9, 2025
+32.3% in 1Y
5 Years Ago
$24.45
Jun 9, 2021
-85.8% in 5Y
10 Years Ago
$79.50
Jun 9, 2016
-95.6% in 10Y
Historical Price Data · LSTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.35 | $3.48 | $3.35 | $3.48 | $3.48 | 36K | +3.88% |
| Jun 5, 2026 | $3.31 | $3.38 | $3.30 | $3.35 | $3.35 | 23K | +1.21% |
| Jun 4, 2026 | $3.45 | $3.45 | $3.34 | $3.37 | $3.37 | 97K | -2.32% |
| Jun 3, 2026 | $3.43 | $3.53 | $3.34 | $3.48 | $3.48 | 50K | +1.46% |
| Jun 2, 2026 | $3.52 | $3.66 | $3.42 | $3.48 | $3.48 | 161K | -1.14% |
| Jun 1, 2026 | $3.45 | $3.67 | $3.43 | $3.58 | $3.58 | 965K | +3.77% |
| May 29, 2026 | $3.25 | $3.36 | $3.10 | $3.25 | $3.25 | 1.8M | +0.00% |
| May 28, 2026 | $3.27 | $3.36 | $3.27 | $3.30 | $3.30 | 74K | +0.92% |
| May 27, 2026 | $3.20 | $3.30 | $3.18 | $3.30 | $3.30 | 80K | +3.12% |
| May 26, 2026 | $3.17 | $3.23 | $3.13 | $3.20 | $3.20 | 70K | +0.95% |
| May 22, 2026 | $3.17 | $3.21 | $3.14 | $3.14 | $3.14 | 2K | -0.95% |
| May 21, 2026 | $3.15 | $3.19 | $3.14 | $3.14 | $3.14 | 4K | -0.32% |
| May 20, 2026 | $3.20 | $3.23 | $3.16 | $3.18 | $3.18 | 16K | -0.63% |
| May 19, 2026 | $3.12 | $3.18 | $3.12 | $3.12 | $3.12 | 3K | +0.00% |
| May 18, 2026 | $3.16 | $3.16 | $3.12 | $3.12 | $3.12 | 4K | -1.27% |
| May 15, 2026 | $3.02 | $3.22 | $3.02 | $3.17 | $3.17 | 23K | +4.97% |
| May 14, 2026 | $3.28 | $3.28 | $3.08 | $3.08 | $3.08 | 42K | -6.10% |
| May 13, 2026 | $3.21 | $3.37 | $3.21 | $3.28 | $3.28 | 29K | +2.18% |
| May 12, 2026 | $3.20 | $3.38 | $3.20 | $3.26 | $3.26 | 18K | +1.87% |
| May 11, 2026 | $3.09 | $3.28 | $3.09 | $3.26 | $3.26 | 60K | +5.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LSTA
Jan 1 → Dec 31 · 6 years2026+84.1%$1.89 → $3.48
+84.1%
2025-40.4%$3.12 → $1.86
-40.4%
2024+9.2%$2.73 → $2.98
+9.2%
2023+7.5%$2.54 → $2.73
+7.5%
2022-79.9%$12.60 → $2.53
-79.9%
2021-47.5%$24.00 → $12.60
-47.5%
Best Year2026 · +84.1%
Worst Year2022 · -79.9%
Positive Years3 / 6
Avg Annual Return-11.2%
6Y Total Return-85.5%
6Y CAGR~-27.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in LSTA?
If you invested $1,000 in LSTA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$44
Total Return-95.6%
CAGR~-26.9% / yr
Profit$-956
Based on Jun 9, 2016 · $79.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lisata Therapeutics, Inc.（LSTA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LSTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LSTA 历史股价FMP 日线复权 OHLCV