SeaStar Medical Holding Corporation (ICU)
NASDAQ: ICU · Real-Time Price · USD
1.270
+0.025 (2.01%)
At close: May 12, 2025, 4:00 PM
1.250
-0.020 (-1.57%)
After-hours: May 12, 2025, 7:35 PM EDT
SeaStar Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 2.01% | 146,468 |
| May 9, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 0.40% | 117,060 |
| May 8, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 56,601 |
| May 7, 2025 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 148,497 |
| May 6, 2025 | 1.25 | 1.30 | 1.24 | 1.28 | 1.28 | - | 121,649 |
| May 5, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -0.39% | 69,432 |
| May 2, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.15% | 154,084 |
| May 1, 2025 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 189,501 |
| Apr 30, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 2.38% | 95,879 |
| Apr 29, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 124,852 |
| Apr 28, 2025 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | 0.79% | 73,720 |
| Apr 25, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 76,108 |
| Apr 24, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 93,512 |
| Apr 23, 2025 | 1.25 | 1.31 | 1.23 | 1.25 | 1.25 | - | 174,577 |
| Apr 22, 2025 | 1.18 | 1.31 | 1.15 | 1.25 | 1.25 | 3.31% | 129,833 |
| Apr 21, 2025 | 1.27 | 1.30 | 1.17 | 1.21 | 1.21 | -3.20% | 50,770 |
| Apr 17, 2025 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -2.34% | 43,597 |
| Apr 16, 2025 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -1.54% | 60,215 |
| Apr 15, 2025 | 1.29 | 1.34 | 1.24 | 1.30 | 1.30 | 0.78% | 69,735 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -1.53% | 124,448 |
| Apr 11, 2025 | 1.29 | 1.33 | 1.19 | 1.31 | 1.31 | 3.15% | 96,322 |
| Apr 10, 2025 | 1.26 | 1.33 | 1.23 | 1.27 | 1.27 | 1.60% | 101,830 |
| Apr 9, 2025 | 1.25 | 1.28 | 1.11 | 1.25 | 1.25 | - | 244,533 |
| Apr 8, 2025 | 1.40 | 1.47 | 1.22 | 1.25 | 1.25 | -6.72% | 684,743 |
| Apr 7, 2025 | 1.32 | 1.40 | 1.21 | 1.34 | 1.34 | -3.60% | 165,198 |
| Apr 4, 2025 | 1.41 | 1.41 | 1.26 | 1.39 | 1.39 | - | 215,907 |
| Apr 3, 2025 | 1.31 | 1.43 | 1.21 | 1.39 | 1.39 | 2.96% | 340,049 |
| Apr 2, 2025 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -10.00% | 220,548 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.48 | 1.50 | 1.50 | -9.64% | 269,819 |
| Mar 31, 2025 | 1.70 | 1.73 | 1.60 | 1.66 | 1.66 | -2.35% | 176,746 |
| Mar 28, 2025 | 1.80 | 1.91 | 1.56 | 1.70 | 1.70 | -22.73% | 645,074 |
| Mar 27, 2025 | 2.43 | 2.51 | 2.18 | 2.20 | 2.20 | -9.47% | 389,010 |
| Mar 26, 2025 | 2.21 | 2.57 | 2.21 | 2.43 | 2.43 | 9.95% | 539,988 |
| Mar 25, 2025 | 2.20 | 2.22 | 2.12 | 2.21 | 2.21 | 1.38% | 47,645 |
| Mar 24, 2025 | 2.27 | 2.27 | 2.11 | 2.18 | 2.18 | -1.80% | 171,646 |
| Mar 21, 2025 | 2.11 | 2.27 | 2.04 | 2.22 | 2.22 | 7.77% | 253,939 |
| Mar 20, 2025 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | 50,209 |
| Mar 19, 2025 | 2.21 | 2.37 | 2.03 | 2.10 | 2.10 | -3.67% | 326,744 |
| Mar 18, 2025 | 2.18 | 2.25 | 2.05 | 2.18 | 2.18 | 0.46% | 106,505 |
| Mar 17, 2025 | 2.12 | 2.24 | 1.96 | 2.17 | 2.17 | 6.90% | 185,834 |
| Mar 14, 2025 | 1.82 | 2.16 | 1.82 | 2.03 | 2.03 | 7.52% | 291,656 |
| Mar 13, 2025 | 1.87 | 1.93 | 1.80 | 1.89 | 1.89 | 0.43% | 50,077 |
| Mar 12, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -2.59% | 149,619 |
| Mar 11, 2025 | 1.97 | 2.10 | 1.83 | 1.93 | 1.93 | 1.58% | 201,652 |
| Mar 10, 2025 | 1.80 | 1.93 | 1.72 | 1.90 | 1.90 | 4.97% | 216,485 |
| Mar 7, 2025 | 1.78 | 1.85 | 1.74 | 1.81 | 1.81 | 3.43% | 101,722 |
| Mar 6, 2025 | 1.72 | 1.83 | 1.69 | 1.75 | 1.75 | 2.34% | 179,459 |
| Mar 5, 2025 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 96,285 |
| Mar 4, 2025 | 1.75 | 1.77 | 1.60 | 1.70 | 1.70 | -3.95% | 167,544 |
| Mar 3, 2025 | 1.73 | 1.83 | 1.68 | 1.77 | 1.77 | 2.31% | 131,515 |