Lisata Therapeutics, Inc. (LSTA) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -6.0%
- 3M
- -34.6%
- YTD
- +66.8%
- 1Y
- +31.9%
- 3Y
- -3.4%
- 5Y
- -31.8%
Loading 10-year price history...
LSTA Historical Performance
LSTA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -90.2%
- 2003 annual price return
- +275.0%
- 2004 annual price return
- -60.0%
- 2005 annual price return
- +33.3%
- 2006 annual price return
- -6.3%
- 2007 annual price return
- -82.1%
- 2008 annual price return
- -71.2%
- 2009 annual price return
- +158.3%
- 2010 annual price return
- -4.7%
- 2011 annual price return
- -63.6%
- 2012 annual price return
- +13.2%
- 2013 annual price return
- +10.0%
- 2014 annual price return
- -51.5%
- 2015 annual price return
- -71.0%
- 2016 annual price return
- -73.8%
- 2017 annual price return
- +14.0%
- 2018 annual price return
- -3.8%
- 2019 annual price return
- -38.5%
- 2020 annual price return
- -43.3%
- 2021 annual price return
- -41.7%
- 2022 annual price return
- -81.0%
- 2023 annual price return
- +5.8%
- 2024 annual price return
- +7.2%
- 2025 annual price return
- -47.9%
- 2026 annual price return
- +109.2%
LSTA Stock Price Trajectory (1999–2026)
As of July 8, 2026, Lisata Therapeutics, Inc. (LSTA) trades at $3.27, representing a +31.9% return over the past year. The stock has delivered a -85.3% total return over five years (-31.8% 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 1% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADCT (-50.0% 1Y), IMVT (+144.2% 1Y), and TPVG (-33.8% 1Y), LSTA has underperformed the peer group average. Compare LSTA vs ADCT →
LSTA Historical Price Data · from 1999
Rows 1–50 of 6,880| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.32 | 3.33 | 3.26 | 3.27 | 31K | -2.39% |
| 2026-07-06 | 3.33 | 3.37 | 3.32 | 3.35 | 9K | +0.60% |
| 2026-07-02 | 3.36 | 3.36 | 3.33 | 3.33 | 13K | -0.89% |
| 2026-07-01 | 3.38 | 3.40 | 3.36 | 3.36 | 74K | -1.18% |
| 2026-06-30 | 3.36 | 3.41 | 3.36 | 3.40 | 16K | +0.29% |
| 2026-06-29 | 3.40 | 3.40 | 3.36 | 3.39 | 15K | +0.89% |
| 2026-06-26 | 3.34 | 3.40 | 3.34 | 3.36 | 21K | -0.59% |
| 2026-06-25 | 3.43 | 3.43 | 3.36 | 3.38 | 21K | -1.74% |
| 2026-06-24 | 3.49 | 3.50 | 3.44 | 3.44 | 19K | -0.86% |
| 2026-06-23 | 3.42 | 3.50 | 3.42 | 3.47 | 12K | 0.00% |
| 2026-06-22 | 3.49 | 3.50 | 3.47 | 3.47 | 28K | -1.42% |
| 2026-06-18 | 3.52 | 3.58 | 3.49 | 3.52 | 42K | 0.00% |
| 2026-06-17 | 3.50 | 3.60 | 3.50 | 3.52 | 14K | +0.86% |
| 2026-06-16 | 3.43 | 3.50 | 3.43 | 3.49 | 14K | +1.16% |
| 2026-06-15 | 3.48 | 3.48 | 3.45 | 3.45 | 32K | -3.09% |
| 2026-06-12 | 3.45 | 3.64 | 3.41 | 3.56 | 54K | +2.30% |
| 2026-06-11 | 3.58 | 3.58 | 3.45 | 3.48 | 54K | -3.60% |
| 2026-06-10 | 3.79 | 4.04 | 3.54 | 3.61 | 866K | +4.34% |
| 2026-06-09 | 3.44 | 3.48 | 3.41 | 3.46 | 91K | -0.57% |
| 2026-06-08 | 3.35 | 3.48 | 3.35 | 3.48 | 36K | +3.88% |
| 2026-06-05 | 3.31 | 3.38 | 3.30 | 3.35 | 23K | -0.59% |
| 2026-06-04 | 3.45 | 3.45 | 3.34 | 3.37 | 97K | -3.16% |
| 2026-06-03 | 3.43 | 3.53 | 3.34 | 3.48 | 49K | 0.00% |
| 2026-06-02 | 3.52 | 3.66 | 3.42 | 3.48 | 155K | -2.79% |
| 2026-06-01 | 3.45 | 3.67 | 3.42 | 3.58 | 948K | +10.15% |
| 2026-05-29 | 3.25 | 3.36 | 3.18 | 3.25 | 173K | -1.52% |
| 2026-05-28 | 3.27 | 3.36 | 3.27 | 3.30 | 57K | 0.00% |
| 2026-05-27 | 3.20 | 3.30 | 3.18 | 3.30 | 79K | +3.13% |
| 2026-05-26 | 3.20 | 3.23 | 3.19 | 3.20 | 64K | +1.91% |
| 2026-05-22 | 3.17 | 3.21 | 3.14 | 3.14 | 2K | 0.00% |
| 2026-05-21 | 3.15 | 3.18 | 3.14 | 3.14 | 3K | -1.26% |
| 2026-05-20 | 3.17 | 3.23 | 3.16 | 3.18 | 16K | +1.92% |
| 2026-05-19 | 3.12 | 3.19 | 3.12 | 3.12 | 2K | 0.00% |
| 2026-05-18 | 3.15 | 3.15 | 3.10 | 3.12 | 4K | -1.58% |
| 2026-05-15 | 3.02 | 3.22 | 3.02 | 3.17 | 23K | +2.92% |
| 2026-05-14 | 3.28 | 3.28 | 3.08 | 3.08 | 42K | -6.10% |
| 2026-05-13 | 3.21 | 3.37 | 3.21 | 3.28 | 29K | +0.61% |
| 2026-05-12 | 3.33 | 3.38 | 3.23 | 3.26 | 18K | 0.00% |
| 2026-05-11 | 3.18 | 3.27 | 3.18 | 3.26 | 60K | +3.49% |
| 2026-05-08 | 3.20 | 3.21 | 3.15 | 3.15 | 20K | -2.48% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LSTA — Frequently Asked Questions
Quick answers to the most common questions about buying LSTA stock.
How has LSTA stock performed recently?
LSTA returned +31.9% over the past year, beating its 5-year annualized CAGR of -31.8%. 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 +31.9% 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 1999-2026, downloadable in CSV format.