Lisata Therapeutics Stock Price History

Stocks . USA . 
Stock . Lisata Therapeutics
LSTA Stock  USD 2.67  0.01  0.38%   
Below is the normalized historical share price chart for Lisata Therapeutics extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Lisata Therapeutics stands at 2.67, as last reported on the 31st of October, with the highest price reaching 2.79 and the lowest price hitting 2.43 during the day.
IPO Date
1st of March 1999
200 Day MA
2.486
50 Day MA
2.4076
Beta
1.042
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Lisata Stock, it is important to understand the factors that can impact its price. At this point, Lisata Therapeutics is slightly risky. Lisata Therapeutics has Sharpe Ratio of 0.0348, which conveys that the firm had a 0.0348 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Lisata Therapeutics, which you can use to evaluate the volatility of the firm. Please verify Lisata Therapeutics' Risk Adjusted Performance of 0.0338, mean deviation of 3.09, and Downside Deviation of 3.55 to check out if the risk estimate we provide is consistent with the expected return of 0.16%.
  
Build AI portfolio with Lisata Stock
At present, Lisata Therapeutics' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 43.2 M, whereas Total Stockholder Equity is forecasted to decline to about 24 M. . At present, Lisata Therapeutics' Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.19, whereas Price To Sales Ratio is forecasted to decline to 27.12. Lisata Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0348

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsLSTA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.52
  actual daily
40
60% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Lisata Therapeutics is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Lisata Therapeutics by adding it to a well-diversified portfolio.
Price Book
1.0618
Enterprise Value Ebitda
0.8161
Price Sales
21.849
Shares Float
7.3 M
Wall Street Target Price
20.6667

Lisata Therapeutics Stock Price History Chart

There are several ways to analyze Lisata Stock price data. The simplest method is using a basic Lisata candlestick price chart, which shows Lisata Therapeutics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 6, 20252.96
Lowest PriceSeptember 4, 20252.11

Lisata Therapeutics October 31, 2025 Stock Price Synopsis

Various analyses of Lisata Therapeutics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Lisata Stock. It can be used to describe the percentage change in the price of Lisata Therapeutics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Lisata Stock.
Lisata Therapeutics Price Action Indicator 0.06 
Lisata Therapeutics Accumulation Distribution 3,505 
Lisata Therapeutics Price Rate Of Daily Change 1.00 
Lisata Therapeutics Price Daily Balance Of Power 0.03 

Lisata Therapeutics October 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Lisata Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Lisata Therapeutics intraday prices and daily technical indicators to check the level of noise trading in Lisata Stock and then apply it to test your longer-term investment strategies against Lisata.

Lisata Stock Price History Data

The price series of Lisata Therapeutics for the period between Sat, Aug 2, 2025 and Fri, Oct 31, 2025 has a statistical range of 0.85 with a coefficient of variation of 7.36. The daily prices for the period are spread out with arithmetic mean of 2.46. The median price for the last 90 days is 2.47. The company underwent 1:15 stock split on 15th of September 2022.
OpenHighLowCloseVolume
10/30/2025 2.61  2.79  2.43  2.67  27,160 
10/29/2025
 2.74  2.80  2.61  2.66  48,910 
10/28/2025 2.73  2.79  2.54  2.78  74,788 
10/27/2025 2.32  2.84  2.32  2.80  119,236 
10/24/2025 2.38  2.40  2.34  2.35  8,930 
10/23/2025 2.35  2.38  2.26  2.35  20,115 
10/22/2025 2.43  2.43  2.34  2.35  34,735 
10/21/2025 2.36  2.45  2.36  2.40  21,237 
10/20/2025
 2.41  2.49  2.41  2.45  26,854 
10/17/2025 2.43  2.50  2.40  2.44  24,072 
10/16/2025
 2.38  2.61  2.38  2.52  38,968 
10/15/2025
 2.35  2.50  2.35  2.43  23,522 
10/14/2025
 2.38  2.43  2.38  2.42  12,052 
10/13/2025
 2.43  2.50  2.34  2.43  42,496 
10/10/2025
 2.37  2.44  2.34  2.37  14,944 
10/09/2025
 2.44  2.53  2.32  2.43  78,702 
10/08/2025
 2.37  2.62  2.37  2.53  269,880 
10/07/2025
 2.41  2.59  2.38  2.47  38,025 
10/06/2025 2.52  2.59  2.50  2.51  27,575 
10/03/2025
 2.48  2.57  2.39  2.52  17,827 
10/02/2025
 2.37  2.62  2.36  2.55  32,790 
10/01/2025
 2.51  2.59  2.41  2.45  29,594 
09/30/2025
 2.55  2.67  2.50  2.62  30,202 
09/29/2025
 2.32  2.61  2.32  2.53  47,098 
09/26/2025
 2.25  2.47  2.25  2.47  21,742 
09/25/2025
 2.30  2.42  2.18  2.37  53,756 
09/24/2025
 2.29  2.39  2.20  2.35  14,488 
09/23/2025
 2.28  2.33  2.23  2.29  4,938 
09/22/2025
 2.26  2.40  2.14  2.29  41,998 
09/19/2025
 2.38  2.40  2.24  2.33  18,325 
09/18/2025
 2.28  2.39  2.28  2.39  7,044 
09/17/2025
 2.29  2.43  2.19  2.28  11,759 
09/16/2025
 2.10  2.30  2.10  2.30  23,977 
09/15/2025
 2.16  2.28  2.12  2.12  11,281 
09/12/2025
 2.16  2.24  2.16  2.19  5,321 
09/11/2025
 2.22  2.29  2.18  2.24  13,763 
09/10/2025
 2.15  2.33  2.11  2.29  36,914 
09/09/2025
 2.15  2.30  2.15  2.20  19,650 
09/08/2025
 2.11  2.22  2.11  2.18  11,131 
09/05/2025
 2.08  2.20  2.07  2.17  12,130 
09/04/2025
 2.21  2.25  2.09  2.11  34,949 
09/03/2025
 2.15  2.33  2.10  2.30  43,594 
09/02/2025
 2.27  2.39  2.17  2.21  38,666 
08/29/2025
 2.31  2.46  2.26  2.32  32,806 
08/28/2025
 2.45  2.55  2.34  2.35  40,205 
08/27/2025
 2.49  2.61  2.45  2.50  16,929 
08/26/2025
 2.47  2.61  2.45  2.51  13,158 
08/25/2025
 2.51  2.59  2.51  2.53  13,591 
08/22/2025
 2.47  2.63  2.43  2.59  19,732 
08/21/2025
 2.38  2.55  2.38  2.47  14,772 
08/20/2025
 2.43  2.50  2.38  2.40  12,329 
08/19/2025
 2.42  2.55  2.38  2.50  15,278 
08/18/2025
 2.42  2.57  2.42  2.51  34,636 
08/15/2025
 2.55  2.58  2.45  2.53  30,409 
08/14/2025
 2.60  2.65  2.55  2.56  67,401 
08/13/2025
 2.63  2.76  2.63  2.66  7,658 
08/12/2025
 2.82  2.82  2.62  2.62  6,902 
08/11/2025
 2.59  2.87  2.59  2.77  28,774 
08/08/2025
 2.66  2.78  2.55  2.60  26,061 
08/07/2025
 2.87  3.03  2.78  2.80  73,411 
08/06/2025
 2.82  3.04  2.82  2.96  34,408 

About Lisata Therapeutics Stock history

Lisata Therapeutics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Lisata is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Lisata Therapeutics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Lisata Therapeutics stock prices may prove useful in developing a viable investing in Lisata Therapeutics
Last ReportedProjected for Next Year
Common Stock Shares Outstanding8.3 M8.7 M
Net Loss-24.7 M-26 M

Lisata Therapeutics Quarterly Net Working Capital

20.57 Million

Lisata Therapeutics Stock Technical Analysis

Lisata Therapeutics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of Lisata Therapeutics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Lisata Therapeutics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Lisata Therapeutics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Lisata Therapeutics' price direction in advance. Along with the technical and fundamental analysis of Lisata Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Lisata to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.0338
Jensen Alpha0.1129
Total Risk Alpha(0.48)
Sortino Ratio0.0203
Treynor Ratio0.2949
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Complementary Tools for Lisata Stock analysis

When running Lisata Therapeutics' price analysis, check to measure Lisata Therapeutics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Lisata Therapeutics is operating at the current time. Most of Lisata Therapeutics' value examination focuses on studying past and present price action to predict the probability of Lisata Therapeutics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Lisata Therapeutics' price. Additionally, you may evaluate how the addition of Lisata Therapeutics to your portfolios can decrease your overall portfolio volatility.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2025 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY