Strata Critical Medical, Inc. Class A SRTA
NASDAQ · United States · Health Services
$4.92-0.20 (-3.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.91 | -3.82% | $5.12 | $5.12 | $4.80 | 1.06M |
| 2026-09-30 | $5.11 | +0.20% | $5.13 | $5.18 | $5.08 | 684.60K |
| 2026-09-29 | $5.10 | -2.49% | $5.29 | $5.34 | $5.01 | 1.22M |
| 2026-09-28 | $5.23 | -1.88% | $5.25 | $5.30 | $5.14 | 654.30K |
| 2026-09-25 | $5.33 | +1.14% | $5.28 | $5.40 | $5.20 | 519.60K |
| 2026-09-24 | $5.27 | -2.04% | $5.33 | $5.41 | $5.23 | 618.80K |
| 2026-09-23 | $5.38 | -1.82% | $5.43 | $5.52 | $5.30 | 895.50K |
| 2026-09-22 | $5.48 | +1.48% | $5.46 | $5.50 | $5.33 | 666.30K |
| 2026-09-21 | $5.40 | +1.12% | $5.40 | $5.47 | $5.32 | 573.60K |
| 2026-09-18 | $5.34 | -0.74% | $5.40 | $5.49 | $5.24 | 896.50K |
| 2026-09-17 | $5.38 | +3.07% | $5.30 | $5.41 | $5.28 | 571.50K |
| 2026-09-16 | $5.22 | -1.32% | $5.30 | $5.34 | $5.13 | 525.80K |
| 2026-09-15 | $5.29 | -1.31% | $5.31 | $5.40 | $5.20 | 544.80K |
| 2026-09-14 | $5.36 | +3.18% | $5.11 | $5.42 | $5.11 | 1.15M |
| 2026-09-11 | $5.20 | +1.27% | $5.19 | $5.32 | $5.15 | 770.70K |
| 2026-09-10 | $5.13 | -1.72% | $5.20 | $5.33 | $5.10 | 797.00K |
| 2026-09-09 | $5.22 | -1.69% | $5.25 | $5.31 | $5.20 | 768.70K |
| 2026-09-08 | $5.31 | -0.19% | $5.31 | $5.35 | $5.22 | 879.50K |
| 2026-09-04 | $5.32 | -0.93% | $5.34 | $5.43 | $5.30 | 650.30K |
| 2026-09-03 | $5.37 | -0.37% | $5.44 | $5.46 | $5.30 | 757.10K |
| 2026-09-02 | $5.39 | +0.37% | $5.38 | $5.55 | $5.36 | 1.16M |
| 2026-09-01 | $5.37 | -5.12% | $5.60 | $5.63 | $5.33 | 1.05M |
| 2026-08-31 | $5.66 | -5.19% | $5.94 | $5.96 | $5.64 | 966.00K |
| 2026-08-28 | $5.97 | -3.24% | $6.14 | $6.15 | $5.89 | 564.40K |
| 2026-08-27 | $6.17 | +0.82% | $6.12 | $6.32 | $6.11 | 777.00K |
| 2026-08-26 | $6.12 | -1.13% | $6.15 | $6.21 | $6.04 | 431.50K |
| 2026-08-25 | $6.19 | +3.69% | $6.00 | $6.27 | $5.99 | 906.60K |
| 2026-08-24 | $5.97 | -4.33% | $6.20 | $6.28 | $5.88 | 887.40K |
| 2026-08-21 | $6.24 | +4.70% | $6.05 | $6.29 | $6.00 | 1.05M |
| 2026-08-20 | $5.96 | +1.19% | $5.81 | $6.02 | $5.81 | 1.32M |
| 2026-08-19 | $5.89 | +3.33% | $5.79 | $5.96 | $5.76 | 819.30K |
| 2026-08-18 | $5.70 | -3.39% | $5.80 | $5.90 | $5.68 | 896.10K |
| 2026-08-17 | $5.90 | 0.00% | $5.85 | $5.97 | $5.81 | 534.20K |
| 2026-08-14 | $5.90 | -1.17% | $5.97 | $6.00 | $5.87 | 612.30K |
| 2026-08-13 | $5.97 | -1.00% | $6.02 | $6.07 | $5.90 | 688.50K |
| 2026-08-12 | $6.03 | 0.00% | $6.09 | $6.09 | $5.93 | 724.50K |
| 2026-08-11 | $6.03 | +1.52% | $5.94 | $6.10 | $5.84 | 1.11M |
| 2026-08-10 | $5.94 | +2.59% | $5.75 | $5.99 | $5.75 | 1.35M |
| 2026-08-07 | $5.79 | +3.58% | $5.52 | $5.95 | $5.52 | 1.31M |
| 2026-08-06 | $5.59 | -4.44% | $5.80 | $5.85 | $5.57 | 1.19M |
| 2026-08-05 | $5.85 | +5.03% | $5.50 | $5.97 | $5.46 | 2.51M |
| 2026-08-04 | $5.57 | +0.36% | $5.40 | $5.75 | $5.32 | 2.06M |
| 2026-08-03 | $5.55 | +10.56% | $5.05 | $5.58 | $5.04 | 1.51M |
| 2026-07-31 | $5.02 | -1.38% | $5.11 | $5.15 | $4.94 | 760.80K |
| 2026-07-30 | $5.09 | +4.52% | $4.95 | $5.14 | $4.91 | 1.32M |
| 2026-07-29 | $4.87 | -4.32% | $5.05 | $5.09 | $4.86 | 1.18M |
| 2026-07-28 | $5.09 | -0.97% | $5.10 | $5.15 | $5.01 | 773.00K |
| 2026-07-27 | $5.14 | +1.98% | $5.12 | $5.23 | $4.98 | 1.25M |
| 2026-07-24 | $5.04 | -0.98% | $5.11 | $5.20 | $4.97 | 1.08M |
| 2026-07-23 | $5.09 | +0.20% | $5.00 | $5.13 | $5.00 | 671.70K |
| 2026-07-22 | $5.08 | -1.55% | $5.13 | $5.21 | $5.05 | 616.20K |
| 2026-07-21 | $5.16 | +1.98% | $5.17 | $5.26 | $5.07 | 1.36M |
| 2026-07-20 | $5.06 | -1.75% | $5.16 | $5.20 | $5.02 | 1.08M |
| 2026-07-17 | $5.15 | -1.53% | $5.20 | $5.21 | $5.09 | 729.40K |
| 2026-07-16 | $5.23 | -3.51% | $5.37 | $5.53 | $5.21 | 973.20K |
| 2026-07-15 | $5.42 | +2.65% | $5.29 | $5.45 | $5.29 | 654.10K |
| 2026-07-14 | $5.28 | +5.39% | $5.05 | $5.29 | $5.03 | 805.60K |
| 2026-07-13 | $5.01 | -1.96% | $5.05 | $5.11 | $5.00 | 662.10K |
| 2026-07-10 | $5.11 | -0.39% | $5.13 | $5.19 | $5.05 | 935.70K |
| 2026-07-09 | $5.13 | -0.58% | $5.19 | $5.26 | $5.10 | 1.06M |
| 2026-07-08 | $5.16 | -1.53% | $5.20 | $5.24 | $5.03 | 883.80K |
| 2026-07-07 | $5.24 | -3.68% | $5.40 | $5.45 | $5.18 | 978.70K |
| 2026-07-06 | $5.44 | +0.55% | $5.44 | $5.70 | $5.43 | 1.27M |
| 2026-07-02 | $5.41 | +2.46% | $5.41 | $5.53 | $5.22 | 1.33M |
| 2026-07-01 | $5.28 | +0.19% | $5.27 | $5.39 | $5.22 | 1.21M |
| 2026-06-30 | $5.27 | +1.74% | $5.14 | $5.39 | $5.09 | 2.80M |
| 2026-06-29 | $5.18 | -2.26% | $5.31 | $5.38 | $5.09 | 1.30M |
| 2026-06-26 | $5.30 | -1.12% | $5.30 | $5.38 | $5.18 | 2.08M |
| 2026-06-25 | $5.36 | -2.72% | $5.51 | $5.55 | $5.34 | 915.40K |
| 2026-06-24 | $5.51 | -1.08% | $5.59 | $5.69 | $5.44 | 1.06M |
| 2026-06-23 | $5.57 | -3.13% | $5.64 | $5.78 | $5.48 | 1.17M |
| 2026-06-22 | $5.75 | -2.21% | $5.80 | $5.88 | $5.72 | 1.21M |
| 2026-06-18 | $5.88 | +1.55% | $5.88 | $5.99 | $5.67 | 2.67M |
| 2026-06-17 | $5.79 | -0.86% | $5.82 | $5.97 | $5.71 | 1.66M |
| 2026-06-16 | $5.84 | -0.85% | $5.90 | $6.08 | $5.82 | 1.66M |
| 2026-06-15 | $5.89 | +8.47% | $5.60 | $6.03 | $5.59 | 1.89M |
| 2026-06-12 | $5.43 | -1.09% | $5.50 | $5.78 | $5.42 | 1.52M |
| 2026-06-11 | $5.49 | +0.18% | $5.48 | $5.55 | $5.35 | 1.20M |
| 2026-06-10 | $5.48 | -2.32% | $5.58 | $5.68 | $5.47 | 1.31M |
| 2026-06-09 | $5.61 | -4.43% | $5.90 | $5.97 | $5.40 | 1.48M |
| 2026-06-08 | $5.87 | +1.38% | $5.90 | $5.95 | $5.80 | 774.30K |
| 2026-06-05 | $5.79 | -7.51% | $6.25 | $6.28 | $5.77 | 1.02M |
| 2026-06-04 | $6.26 | +0.81% | $6.19 | $6.41 | $6.17 | 776.50K |
| 2026-06-03 | $6.21 | -0.80% | $6.26 | $6.30 | $6.16 | 723.00K |
| 2026-06-02 | $6.26 | +2.29% | $6.10 | $6.30 | $6.08 | 679.70K |
| 2026-06-01 | $6.12 | -3.01% | $6.25 | $6.29 | $6.01 | 798.10K |
| 2026-05-29 | $6.31 | -2.47% | $6.46 | $6.46 | $6.14 | 698.40K |
| 2026-05-28 | $6.47 | +3.35% | $6.21 | $6.50 | $6.19 | 895.40K |
| 2026-05-27 | $6.26 | +1.95% | $6.15 | $6.28 | $6.07 | 955.50K |
| 2026-05-26 | $6.14 | +0.16% | $6.20 | $6.22 | $6.04 | 982.40K |