STAAR Surgical Company STAA
NASDAQ · United States · Health Technology
$22.38-0.23 (-1.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.38 | -1.02% | $22.63 | $22.97 | $22.01 | 776.30K |
| 2026-09-30 | $22.61 | +0.80% | $22.48 | $22.75 | $22.05 | 798.80K |
| 2026-09-29 | $22.43 | +7.47% | $22.20 | $22.92 | $21.95 | 1.66M |
| 2026-09-28 | $20.87 | +1.76% | $20.43 | $20.96 | $20.16 | 540.80K |
| 2026-09-25 | $20.51 | +7.49% | $19.91 | $20.80 | $19.70 | 1.31M |
| 2026-09-24 | $19.08 | -3.64% | $19.80 | $20.08 | $19.05 | 880.10K |
| 2026-09-23 | $19.80 | -4.12% | $20.66 | $21.00 | $19.65 | 845.90K |
| 2026-09-22 | $20.65 | +1.62% | $20.40 | $21.03 | $20.14 | 751.10K |
| 2026-09-21 | $20.32 | -2.40% | $21.00 | $21.03 | $20.18 | 768.00K |
| 2026-09-18 | $20.82 | -1.98% | $21.11 | $21.16 | $20.47 | 5.74M |
| 2026-09-17 | $21.24 | -5.22% | $22.46 | $22.56 | $21.17 | 783.80K |
| 2026-09-16 | $22.41 | -0.18% | $22.62 | $22.97 | $22.29 | 711.00K |
| 2026-09-15 | $22.45 | -2.69% | $23.03 | $23.03 | $22.21 | 1.08M |
| 2026-09-14 | $23.07 | +1.81% | $22.75 | $23.16 | $22.22 | 798.10K |
| 2026-09-11 | $22.66 | -3.25% | $23.73 | $23.78 | $22.10 | 838.70K |
| 2026-09-10 | $23.42 | -0.85% | $23.36 | $23.74 | $23.02 | 680.80K |
| 2026-09-09 | $23.62 | -2.24% | $23.90 | $24.27 | $23.37 | 824.60K |
| 2026-09-08 | $24.16 | +2.94% | $23.14 | $24.36 | $22.66 | 1.40M |
| 2026-09-04 | $23.47 | -0.47% | $23.47 | $24.37 | $23.40 | 1.97M |
| 2026-09-03 | $23.58 | +2.03% | $23.15 | $23.68 | $22.71 | 798.40K |
| 2026-09-02 | $23.11 | -1.74% | $23.41 | $23.85 | $23.04 | 472.80K |
| 2026-09-01 | $23.52 | +4.12% | $22.59 | $23.59 | $22.36 | 737.80K |
| 2026-08-31 | $22.59 | +2.17% | $22.07 | $22.94 | $21.77 | 787.30K |
| 2026-08-28 | $22.11 | -1.25% | $22.33 | $22.45 | $21.89 | 443.00K |
| 2026-08-27 | $22.39 | -2.06% | $22.67 | $22.82 | $22.31 | 565.30K |
| 2026-08-26 | $22.86 | -1.38% | $22.91 | $23.17 | $22.57 | 427.90K |
| 2026-08-25 | $23.18 | -0.34% | $23.21 | $23.46 | $22.82 | 523.00K |
| 2026-08-24 | $23.26 | +0.52% | $23.16 | $23.56 | $22.89 | 562.10K |
| 2026-08-21 | $23.14 | +0.30% | $23.04 | $23.46 | $23.04 | 698.40K |
| 2026-08-20 | $23.07 | -6.45% | $24.49 | $24.75 | $22.98 | 813.30K |
| 2026-08-19 | $24.66 | +0.08% | $24.77 | $25.56 | $24.39 | 1.02M |
| 2026-08-18 | $24.64 | +2.28% | $24.07 | $25.03 | $23.75 | 928.40K |
| 2026-08-17 | $24.09 | -7.98% | $25.96 | $25.96 | $23.82 | 1.54M |
| 2026-08-14 | $26.18 | +3.36% | $25.15 | $26.25 | $24.81 | 993.60K |
| 2026-08-13 | $25.33 | -0.31% | $24.08 | $25.58 | $23.25 | 1.86M |
| 2026-08-12 | $25.41 | +1.88% | $24.86 | $26.03 | $24.68 | 1.34M |
| 2026-08-11 | $24.94 | -0.72% | $25.50 | $25.75 | $24.73 | 827.10K |
| 2026-08-10 | $25.12 | +3.76% | $24.28 | $25.38 | $24.18 | 805.00K |
| 2026-08-07 | $24.21 | +4.71% | $22.98 | $24.26 | $22.89 | 809.20K |
| 2026-08-06 | $23.12 | +1.14% | $22.80 | $23.19 | $22.20 | 725.60K |
| 2026-08-05 | $22.86 | -5.22% | $23.78 | $23.99 | $22.46 | 1.23M |
| 2026-08-04 | $24.12 | -0.90% | $24.44 | $24.60 | $23.88 | 1.39M |
| 2026-08-03 | $24.34 | -0.08% | $24.38 | $25.49 | $23.59 | 1.06M |
| 2026-07-31 | $24.36 | +0.58% | $24.36 | $24.61 | $23.74 | 1.48M |
| 2026-07-30 | $24.22 | +1.47% | $24.13 | $24.33 | $23.48 | 879.20K |
| 2026-07-29 | $23.87 | +5.34% | $22.54 | $24.37 | $22.50 | 842.90K |
| 2026-07-28 | $22.66 | -1.26% | $22.14 | $23.05 | $21.20 | 1.12M |
| 2026-07-27 | $22.95 | -1.84% | $23.21 | $23.83 | $22.88 | 725.10K |
| 2026-07-24 | $23.38 | -3.35% | $24.25 | $24.35 | $23.35 | 488.90K |
| 2026-07-23 | $24.19 | -2.10% | $24.42 | $24.66 | $23.89 | 460.20K |
| 2026-07-22 | $24.71 | +1.81% | $24.27 | $25.00 | $23.33 | 876.10K |
| 2026-07-21 | $24.27 | +1.25% | $23.97 | $24.62 | $23.37 | 1.87M |
| 2026-07-20 | $23.97 | -9.34% | $26.21 | $26.35 | $23.10 | 2.90M |
| 2026-07-17 | $26.44 | -8.76% | $26.75 | $27.50 | $24.65 | 1.91M |
| 2026-07-16 | $28.98 | +1.68% | $28.50 | $29.91 | $28.50 | 637.40K |
| 2026-07-15 | $28.50 | +4.24% | $27.22 | $28.50 | $27.22 | 489.90K |
| 2026-07-14 | $27.34 | -1.58% | $27.60 | $27.76 | $26.85 | 508.90K |
| 2026-07-13 | $27.78 | +0.07% | $27.67 | $28.35 | $27.67 | 752.60K |
| 2026-07-10 | $27.76 | -0.75% | $27.92 | $28.18 | $27.27 | 368.40K |
| 2026-07-09 | $27.97 | -0.64% | $28.28 | $28.30 | $27.22 | 554.60K |
| 2026-07-08 | $28.15 | +6.03% | $26.55 | $28.35 | $25.88 | 1.50M |
| 2026-07-07 | $26.55 | -2.89% | $27.34 | $27.41 | $25.89 | 796.60K |
| 2026-07-06 | $27.34 | -1.62% | $27.82 | $28.11 | $26.96 | 760.50K |
| 2026-07-02 | $27.79 | -1.28% | $28.35 | $28.59 | $27.47 | 508.80K |
| 2026-07-01 | $28.15 | -1.88% | $28.58 | $29.10 | $28.15 | 453.00K |
| 2026-06-30 | $28.69 | -2.18% | $29.27 | $29.49 | $28.41 | 647.20K |
| 2026-06-29 | $29.33 | +0.14% | $29.67 | $29.67 | $28.70 | 953.60K |
| 2026-06-26 | $29.29 | -6.15% | $31.20 | $31.27 | $29.23 | 1.18M |
| 2026-06-25 | $31.21 | +7.92% | $28.94 | $31.30 | $28.90 | 639.70K |
| 2026-06-24 | $28.92 | +1.97% | $28.58 | $29.09 | $28.12 | 535.40K |
| 2026-06-23 | $28.36 | -1.63% | $28.92 | $29.06 | $27.86 | 584.10K |
| 2026-06-22 | $28.83 | -1.00% | $29.12 | $29.30 | $28.20 | 596.50K |
| 2026-06-18 | $29.12 | -0.34% | $29.36 | $29.36 | $28.59 | 818.00K |
| 2026-06-17 | $29.22 | +1.04% | $28.83 | $29.61 | $28.52 | 484.30K |
| 2026-06-16 | $28.92 | +1.94% | $28.53 | $29.20 | $28.52 | 471.80K |
| 2026-06-15 | $28.37 | 0.00% | $28.54 | $28.93 | $28.24 | 418.80K |
| 2026-06-12 | $28.37 | -1.83% | $28.84 | $28.98 | $28.17 | 384.60K |
| 2026-06-11 | $28.90 | -1.47% | $29.55 | $29.75 | $28.66 | 613.30K |
| 2026-06-10 | $29.33 | -1.81% | $29.85 | $30.13 | $29.30 | 502.30K |
| 2026-06-09 | $29.87 | -0.30% | $30.24 | $30.36 | $29.21 | 598.80K |
| 2026-06-08 | $29.96 | -0.10% | $30.44 | $31.05 | $29.94 | 679.80K |
| 2026-06-05 | $29.99 | +0.44% | $29.86 | $30.55 | $29.53 | 566.60K |
| 2026-06-04 | $29.86 | +5.66% | $28.32 | $29.89 | $28.25 | 489.20K |
| 2026-06-03 | $28.26 | -0.81% | $28.78 | $28.96 | $28.03 | 395.50K |
| 2026-06-02 | $28.49 | -3.59% | $29.55 | $29.64 | $28.48 | 615.70K |
| 2026-06-01 | $29.55 | -1.14% | $29.89 | $30.00 | $29.01 | 950.20K |
| 2026-05-29 | $29.89 | +2.79% | $29.06 | $29.93 | $28.92 | 1.13M |
| 2026-05-28 | $29.08 | -7.36% | $31.28 | $31.34 | $29.03 | 1.38M |
| 2026-05-27 | $31.39 | -5.85% | $33.23 | $33.51 | $31.05 | 1.06M |
| 2026-05-26 | $33.34 | +2.68% | $32.97 | $33.86 | $32.94 | 955.30K |