Lisata Therapeutics, Inc. (LSTA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
LSTA Historical Performance
Short-Term Returns
LSTA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Lisata Therapeutics, Inc. (LSTA) trades at $3.23, representing a +40.4% return over the past year. The stock has delivered a -85.8% total return over five years (-32.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $637,500.00 on January 24, 2000. From this peak, LSTA has corrected -100.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADCT (+196.1% 1Y), IMVT (+96.1% 1Y), and TPVG (+2.0% 1Y), LSTA has underperformed the peer group average. Compare LSTA vs ADCT →
LSTA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.25 | 3.35 | 3.13 | 3.23 | 53K | -0.92% |
| 2026-05-06 | 3.20 | 3.30 | 3.20 | 3.26 | 43K | -0.31% |
| 2026-05-05 | 3.31 | 3.33 | 3.26 | 3.27 | 21K | -2.39% |
| 2026-05-04 | 3.22 | 3.42 | 3.19 | 3.35 | 67K | +7.03% |
| 2026-05-01 | 3.11 | 3.19 | 3.07 | 3.13 | 8K | +0.32% |
| 2026-04-30 | 3.21 | 3.21 | 3.11 | 3.12 | 15K | -3.11% |
| 2026-04-29 | 3.17 | 3.25 | 3.16 | 3.22 | 62K | +0.63% |
| 2026-04-28 | 3.14 | 3.22 | 3.14 | 3.20 | 13K | +2.56% |
| 2026-04-27 | 3.13 | 3.19 | 3.05 | 3.12 | 74K | -2.50% |
| 2026-04-24 | 3.27 | 3.27 | 3.20 | 3.20 | 32K | -3.90% |
| 2026-04-23 | 3.32 | 3.34 | 3.21 | 3.33 | 93K | -2.63% |
| 2026-04-22 | 3.19 | 3.42 | 3.19 | 3.42 | 78K | +7.55% |
| 2026-04-21 | 2.84 | 3.46 | 2.84 | 3.18 | 190K | +12.37% |
| 2026-04-20 | 3.25 | 3.27 | 2.75 | 2.83 | 116K | -12.38% |
| 2026-04-17 | 3.15 | 3.41 | 3.15 | 3.23 | 107K | -4.15% |
| 2026-04-16 | 3.75 | 3.83 | 3.29 | 3.37 | 204K | -15.96% |
| 2026-04-15 | 4.50 | 4.65 | 3.67 | 4.01 | 223K | -11.48% |
| 2026-04-14 | 4.99 | 5.00 | 4.33 | 4.53 | 323K | -9.22% |
| 2026-04-13 | 5.00 | 5.01 | 4.99 | 4.99 | 223K | -0.40% |
| 2026-04-10 | 5.02 | 5.02 | 5.00 | 5.01 | 14K | +0.20% |
| 2026-04-09 | 5.01 | 5.01 | 5.00 | 5.00 | 11K | 0.00% |
| 2026-04-08 | 5.01 | 5.02 | 5.00 | 5.00 | 17K | 0.00% |
| 2026-04-07 | 5.00 | 5.01 | 5.00 | 5.00 | 21K | 0.00% |
| 2026-04-06 | 5.02 | 5.02 | 4.99 | 5.00 | 87K | -0.40% |
| 2026-04-02 | 5.02 | 5.02 | 5.01 | 5.02 | 15K | +0.20% |
| 2026-04-01 | 5.01 | 5.02 | 5.00 | 5.01 | 47K | 0.00% |
| 2026-03-31 | 5.01 | 5.02 | 5.01 | 5.01 | 29K | 0.00% |
| 2026-03-30 | 5.04 | 5.04 | 5.01 | 5.01 | 77K | -0.20% |
| 2026-03-27 | 5.02 | 5.02 | 5.01 | 5.02 | 14K | 0.00% |
| 2026-03-26 | 5.02 | 5.02 | 5.01 | 5.02 | 6K | +0.20% |
See LSTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LSTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LSTA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonLSTA — Frequently Asked Questions
Quick answers to the most common questions about buying LSTA stock.
How has LSTA stock performed recently?
LSTA returned +40.4% over the past year, beating its 5-year annualized CAGR of -32.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LSTA's all-time high price?
Lisata Therapeutics, Inc. reached $637500.00 on 2000-01-24. The 52-week high is $5.07. Current 1-year return of +40.4% places the stock closer to historical peaks.
Where can I download LSTA historical price data?
This page provides LSTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.