Lisata Therapeutics Stock Price History

LSTA Stock  USD 2.75  1.15  29.49%   
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 2.75, as last reported on the 23rd of January, with the highest price reaching 3.11 and the lowest price hitting 2.35 during the day.
IPO Date
1st of March 1999
200 Day MA
3.0544
50 Day MA
3.0088
Beta
1.224
 
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 dangerous. Lisata Therapeutics has Sharpe Ratio of 0.0166, which conveys that the firm had a 0.0166 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Lisata Therapeutics, which you can use to evaluate the volatility of the firm. Please verify Lisata Therapeutics' Mean Deviation of 3.09, downside deviation of 6.17, and Risk Adjusted Performance of 0.0187 to check out if the risk estimate we provide is consistent with the expected return of 0.0992%.
  
At present, Lisata Therapeutics' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 9.7 M, whereas Liabilities And Stockholders Equity is forecasted to decline to about 43.4 M. . At present, Lisata Therapeutics' Price To Sales Ratio is projected to drop slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 0.43, whereas Price Earnings Ratio is forecasted to decline to (1.00). Lisata Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0166

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskLSTAHuge Risk
Negative Returns

Estimated Market Risk

 5.98
  actual daily
53
53% of assets are less volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Lisata Therapeutics is performing at about 1% 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
0.6852
Book Value
5.908
Enterprise Value
-12.6 M
Enterprise Value Ebitda
0.8161
Shares Float
M

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 PriceJanuary 21, 20253.9
Lowest PriceDecember 19, 20242.52

Lisata Therapeutics January 23, 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(0.55)
Lisata Therapeutics Accumulation Distribution 93,454 
Lisata Therapeutics Price Rate Of Daily Change 0.71 
Lisata Therapeutics Price Daily Balance Of Power(1.51)

Lisata Therapeutics January 23, 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 Fri, Oct 25, 2024 and Thu, Jan 23, 2025 has a statistical range of 1.38 with a coefficient of variation of 12.35. The daily prices for the period are spread out with arithmetic mean of 3.0. The median price for the last 90 days is 2.9. The company underwent 1:15 stock split on 15th of September 2022.
OpenHighLowCloseVolume
01/22/2025 2.57  3.11  2.35  2.75  382,422 
01/21/2025 3.53  4.11  3.53  3.90  161,480 
01/17/2025 3.55  3.87  3.51  3.71  71,879 
01/16/2025 3.61  3.79  3.61  3.72  50,084 
01/15/2025 3.53  3.87  3.53  3.72  42,452 
01/14/2025 3.52  3.67  3.52  3.64  35,839 
01/13/2025 3.70  3.74  3.56  3.67  35,822 
01/10/2025 3.90  3.91  3.70  3.73  55,942 
01/08/2025 3.89  3.89  3.66  3.80  84,020 
01/07/2025 3.74  3.91  3.63  3.73  60,567 
01/06/2025 4.18  4.20  3.65  3.71  168,039 
01/03/2025 3.63  4.00  3.47  3.85  197,543 
01/02/2025 3.12  3.67  3.01  3.57  119,060 
12/31/2024 2.98  2.98  2.87  2.98  45,403 
12/30/2024 3.03  3.03  2.84  2.94  11,772 
12/27/2024 3.02  3.12  2.98  3.02  7,566 
12/26/2024 3.13  3.17  3.03  3.13  6,786 
12/24/2024 3.08  3.15  3.02  3.10  11,539 
12/23/2024 2.72  3.05  2.64  3.02  22,379 
12/20/2024 2.58  2.74  2.52  2.71  18,686 
12/19/2024 2.54  2.66  2.52  2.52  15,155 
12/18/2024 2.71  2.75  2.58  2.58  8,144 
12/17/2024 2.61  2.70  2.60  2.65  34,321 
12/16/2024 2.59  2.77  2.59  2.61  19,106 
12/13/2024 2.61  2.73  2.48  2.58  8,578 
12/12/2024 2.70  2.73  2.63  2.73  11,313 
12/11/2024 2.79  2.88  2.62  2.62  11,910 
12/10/2024 2.60  2.88  2.51  2.82  40,593 
12/09/2024 2.71  2.80  2.19  2.64  56,425 
12/06/2024 2.70  2.73  2.69  2.71  8,103 
12/05/2024 2.73  2.77  2.67  2.70  11,665 
12/04/2024 2.85  2.85  2.70  2.74  35,289 
12/03/2024 2.69  2.85  2.69  2.72  17,302 
12/02/2024 2.76  2.85  2.71  2.77  15,489 
11/29/2024 2.82  2.82  2.75  2.76  17,713 
11/27/2024 2.88  2.88  2.82  2.82  6,757 
11/26/2024 2.95  2.95  2.78  2.84  15,034 
11/25/2024 2.95  3.17  2.82  2.88  11,044 
11/22/2024 2.89  2.94  2.86  2.88  8,520 
11/21/2024 2.92  2.93  2.82  2.84  5,986 
11/20/2024 2.75  3.10  2.75  2.93  53,072 
11/19/2024 2.70  2.81  2.69  2.75  14,947 
11/18/2024 2.72  2.80  2.70  2.72  46,320 
11/15/2024 2.85  2.86  2.70  2.85  25,994 
11/14/2024 2.84  2.84  2.76  2.81  3,975 
11/13/2024 2.87  2.94  2.77  2.79  10,014 
11/12/2024 2.90  2.92  2.81  2.91  4,790 
11/11/2024 2.82  2.93  2.82  2.90  11,305 
11/08/2024 2.82  2.91  2.76  2.91  3,006 
11/07/2024 2.91  2.95  2.76  2.91  10,977 
11/06/2024 2.88  2.99  2.75  2.92  30,637 
11/05/2024 2.79  3.00  2.78  2.88  13,034 
11/04/2024 3.25  3.25  2.71  2.91  39,104 
11/01/2024 2.82  3.35  2.82  3.16  60,614 
10/31/2024 2.88  2.88  2.78  2.83  6,168 
10/30/2024 2.73  2.89  2.73  2.81  23,358 
10/29/2024 2.91  2.97  2.77  2.83  8,276 
10/28/2024 2.98  2.98  2.88  2.88  6,955 
10/25/2024 2.94  2.99  2.88  2.90  9,949 
10/24/2024 2.92  2.94  2.88  2.88  1,529 
10/23/2024 2.90  3.05  2.90  2.90  4,404 

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 Outstanding9.3 M9.7 M
Net Loss-24.7 M-26 M

Lisata Therapeutics Quarterly Net Working Capital

33 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.
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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.

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.
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges