SeaStar Medical Holding Corporation ICU
NASDAQ · United States · Health Technology
$4.69+0.94 (+25.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.69 | +25.07% | $3.78 | $4.80 | $3.68 | 515.60K |
| 2026-10-01 | $3.75 | -4.82% | $3.99 | $3.99 | $3.71 | 28.30K |
| 2026-09-30 | $3.94 | +10.67% | $3.62 | $4.09 | $3.62 | 86.70K |
| 2026-09-29 | $3.56 | +4.71% | $3.40 | $3.75 | $3.26 | 135.10K |
| 2026-09-28 | $3.40 | -0.58% | $3.42 | $3.42 | $3.33 | 10.40K |
| 2026-09-25 | $3.42 | -0.58% | $3.48 | $3.54 | $3.39 | 30.00K |
| 2026-09-24 | $3.44 | -2.55% | $3.45 | $3.51 | $3.22 | 13.90K |
| 2026-09-23 | $3.53 | 0.00% | $3.55 | $3.60 | $3.45 | 11.50K |
| 2026-09-22 | $3.53 | -1.40% | $3.58 | $3.60 | $3.42 | 22.10K |
| 2026-09-21 | $3.58 | +1.13% | $3.57 | $3.58 | $3.33 | 22.50K |
| 2026-09-18 | $3.54 | +1.23% | $3.51 | $3.68 | $3.43 | 77.80K |
| 2026-09-17 | $3.50 | +13.54% | $2.91 | $3.50 | $2.91 | 77.80K |
| 2026-09-16 | $3.08 | +1.99% | $2.98 | $3.11 | $2.98 | 14.10K |
| 2026-09-15 | $3.02 | -1.66% | $3.05 | $3.05 | $2.92 | 29.20K |
| 2026-09-14 | $3.07 | +1.35% | $3.07 | $3.08 | $3.03 | 11.20K |
| 2026-09-11 | $3.03 | -3.19% | $3.14 | $3.16 | $2.97 | 45.00K |
| 2026-09-10 | $3.13 | +0.97% | $3.09 | $3.34 | $3.09 | 66.90K |
| 2026-09-09 | $3.10 | +5.08% | $3.07 | $3.20 | $3.02 | 62.30K |
| 2026-09-08 | $2.95 | -1.01% | $2.97 | $3.03 | $2.89 | 26.40K |
| 2026-09-04 | $2.98 | +2.41% | $2.84 | $3.01 | $2.84 | 25.50K |
| 2026-09-03 | $2.91 | +1.04% | $2.91 | $3.02 | $2.86 | 25.80K |
| 2026-09-02 | $2.88 | -3.68% | $2.97 | $3.03 | $2.87 | 85.40K |
| 2026-09-01 | $2.99 | -4.47% | $3.11 | $3.14 | $2.96 | 67.90K |
| 2026-08-31 | $3.13 | +1.29% | $3.09 | $3.16 | $3.05 | 33.60K |
| 2026-08-28 | $3.09 | -0.32% | $3.06 | $3.16 | $3.03 | 18.30K |
| 2026-08-27 | $3.10 | -0.64% | $3.09 | $3.19 | $3.03 | 51.60K |
| 2026-08-26 | $3.12 | -1.89% | $3.23 | $3.24 | $3.08 | 56.70K |
| 2026-08-25 | $3.18 | -0.31% | $3.28 | $3.29 | $3.12 | 49.20K |
| 2026-08-24 | $3.19 | -4.78% | $3.39 | $3.41 | $3.18 | 55.90K |
| 2026-08-21 | $3.35 | +0.30% | $3.32 | $3.50 | $3.27 | 68.70K |
| 2026-08-20 | $3.34 | +2.14% | $3.31 | $3.43 | $3.20 | 56.00K |
| 2026-08-19 | $3.27 | -2.10% | $3.35 | $3.43 | $3.27 | 65.60K |
| 2026-08-18 | $3.34 | +2.77% | $3.30 | $3.34 | $3.20 | 30.50K |
| 2026-08-17 | $3.25 | +2.20% | $3.20 | $3.33 | $3.14 | 44.20K |
| 2026-08-14 | $3.18 | +0.32% | $3.15 | $3.29 | $3.11 | 58.80K |
| 2026-08-13 | $3.17 | -5.65% | $3.20 | $3.27 | $3.04 | 95.70K |
| 2026-08-12 | $3.36 | -8.94% | $3.64 | $3.68 | $3.30 | 159.20K |
| 2026-08-11 | $3.69 | 0.00% | $3.69 | $3.85 | $3.61 | 98.70K |
| 2026-08-10 | $3.69 | +12.50% | $3.30 | $3.82 | $3.30 | 205.20K |
| 2026-08-07 | $3.28 | +7.54% | $3.15 | $3.30 | $3.06 | 62.40K |
| 2026-08-06 | $3.05 | +0.99% | $3.15 | $3.15 | $3.02 | 47.50K |
| 2026-08-05 | $3.02 | -5.33% | $3.22 | $3.24 | $2.96 | 84.60K |
| 2026-08-04 | $3.19 | -0.16% | $3.22 | $3.37 | $3.07 | 66.50K |
| 2026-08-03 | $3.19 | +2.08% | $3.15 | $3.29 | $3.12 | 47.00K |
| 2026-07-31 | $3.13 | -1.57% | $3.33 | $3.33 | $3.06 | 84.70K |
| 2026-07-30 | $3.18 | -2.15% | $3.30 | $3.43 | $3.15 | 48.70K |
| 2026-07-29 | $3.25 | -5.52% | $3.48 | $3.72 | $3.24 | 61.50K |
| 2026-07-28 | $3.44 | -3.64% | $3.51 | $3.53 | $3.40 | 39.90K |
| 2026-07-27 | $3.57 | -4.80% | $3.79 | $3.96 | $3.57 | 66.30K |
| 2026-07-24 | $3.75 | +0.27% | $3.81 | $3.85 | $3.66 | 78.50K |
| 2026-07-23 | $3.74 | -3.86% | $3.90 | $3.95 | $3.68 | 68.70K |
| 2026-07-22 | $3.89 | +0.78% | $3.84 | $4.04 | $3.80 | 30.00K |
| 2026-07-21 | $3.86 | +0.26% | $3.84 | $3.95 | $3.70 | 51.70K |
| 2026-07-20 | $3.85 | -3.75% | $4.07 | $4.11 | $3.80 | 36.70K |
| 2026-07-17 | $4.00 | -5.21% | $4.16 | $4.29 | $3.95 | 77.10K |
| 2026-07-16 | $4.22 | -8.66% | $4.56 | $4.62 | $4.13 | 88.10K |
| 2026-07-15 | $4.62 | -3.75% | $4.78 | $4.80 | $4.50 | 42.80K |
| 2026-07-14 | $4.80 | +0.21% | $4.74 | $5.01 | $4.60 | 66.90K |
| 2026-07-13 | $4.79 | -3.23% | $4.96 | $5.05 | $4.66 | 49.20K |
| 2026-07-10 | $4.95 | +1.02% | $4.95 | $5.00 | $4.68 | 91.70K |
| 2026-07-09 | $4.90 | -3.54% | $5.02 | $5.30 | $4.82 | 65.30K |
| 2026-07-08 | $5.08 | +0.20% | $4.96 | $5.38 | $4.82 | 108.50K |
| 2026-07-07 | $5.07 | +6.51% | $4.82 | $5.30 | $4.82 | 171.60K |
| 2026-07-06 | $4.76 | -3.25% | $4.90 | $5.00 | $4.60 | 134.30K |
| 2026-07-02 | $4.92 | +1.23% | $4.62 | $5.38 | $4.55 | 279.10K |
| 2026-07-01 | $4.86 | +32.43% | $3.70 | $4.95 | $3.70 | 496.90K |
| 2026-06-30 | $3.67 | +3.38% | $3.65 | $3.69 | $3.43 | 50.00K |
| 2026-06-29 | $3.55 | +13.78% | $3.08 | $3.79 | $3.08 | 158.30K |
| 2026-06-26 | $3.12 | +4.70% | $2.97 | $3.28 | $2.96 | 39.10K |
| 2026-06-25 | $2.98 | -3.56% | $3.06 | $3.10 | $2.96 | 52.60K |
| 2026-06-24 | $3.09 | -10.95% | $3.42 | $3.42 | $3.07 | 160.90K |
| 2026-06-23 | $3.47 | +7.10% | $3.21 | $3.61 | $3.21 | 98.00K |
| 2026-06-22 | $3.24 | +3.85% | $3.17 | $3.49 | $3.17 | 59.60K |
| 2026-06-18 | $3.12 | +1.96% | $3.11 | $3.15 | $3.03 | 42.40K |
| 2026-06-17 | $3.06 | +0.66% | $3.01 | $3.24 | $3.01 | 51.00K |
| 2026-06-16 | $3.04 | -2.88% | $3.10 | $3.15 | $3.01 | 42.60K |
| 2026-06-15 | $3.13 | +5.03% | $3.10 | $3.45 | $3.05 | 109.70K |
| 2026-06-12 | $2.98 | +9.16% | $2.71 | $3.16 | $2.71 | 168.90K |
| 2026-06-11 | $2.73 | +3.80% | $2.66 | $2.88 | $2.59 | 107.40K |
| 2026-06-10 | $2.63 | -5.40% | $2.78 | $2.82 | $2.60 | 87.80K |
| 2026-06-09 | $2.78 | -4.14% | $2.89 | $2.99 | $2.70 | 106.10K |
| 2026-06-08 | $2.90 | -1.36% | $2.93 | $3.06 | $2.81 | 94.00K |
| 2026-06-05 | $2.94 | -6.07% | $3.05 | $3.16 | $2.88 | 103.60K |
| 2026-06-04 | $3.13 | -4.57% | $3.35 | $3.43 | $3.07 | 121.80K |
| 2026-06-03 | $3.28 | -7.08% | $3.53 | $3.63 | $3.27 | 101.60K |
| 2026-06-02 | $3.53 | -3.02% | $3.60 | $3.73 | $3.52 | 62.20K |
| 2026-06-01 | $3.64 | -1.89% | $3.80 | $3.82 | $3.55 | 74.00K |
| 2026-05-29 | $3.71 | +1.37% | $3.67 | $3.82 | $3.60 | 78.80K |
| 2026-05-28 | $3.66 | +1.95% | $3.63 | $3.90 | $3.52 | 74.80K |
| 2026-05-27 | $3.59 | +0.28% | $3.57 | $3.69 | $3.51 | 56.60K |