SeaStar Medical Holding Corporation (ICU)
NASDAQ: ICU · Real-Time Price · USD
0.4051
-0.0148 (-3.52%)
At close: Jun 27, 2025, 4:00 PM
0.4100
+0.0049 (1.21%)
After-hours: Jun 27, 2025, 7:59 PM EDT
SeaStar Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | -3.52% | 2,915,962 |
| Jun 26, 2025 | 0.42 | 0.44 | 0.38 | 0.42 | 0.42 | -0.73% | 6,940,260 |
| Jun 25, 2025 | 0.38 | 0.67 | 0.36 | 0.42 | 0.42 | 17.63% | 277,737,355 |
| Jun 24, 2025 | 0.34 | 0.38 | 0.33 | 0.36 | 0.36 | 8.35% | 3,414,044 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.31 | 0.33 | 0.33 | -5.84% | 3,607,614 |
| Jun 20, 2025 | 0.81 | 0.82 | 0.31 | 0.35 | 0.35 | -63.89% | 21,903,666 |
| Jun 18, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | 0.56% | 106,494 |
| Jun 17, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -10.93% | 410,324 |
| Jun 16, 2025 | 1.10 | 1.15 | 1.03 | 1.09 | 1.09 | -7.63% | 341,892 |
| Jun 13, 2025 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -4.84% | 165,792 |
| Jun 12, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 96,652 |
| Jun 11, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -0.80% | 346,757 |
| Jun 10, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 94,609 |
| Jun 9, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 165,398 |
| Jun 6, 2025 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 6.54% | 149,549 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.49% | 91,237 |
| Jun 4, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 90,564 |
| Jun 3, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 137,586 |
| Jun 2, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 90,100 |
| May 30, 2025 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 64,549 |
| May 29, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 2.56% | 165,936 |
| May 28, 2025 | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | -3.31% | 343,226 |
| May 27, 2025 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 153,724 |
| May 23, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 53,124 |
| May 22, 2025 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 195,646 |
| May 21, 2025 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 1.17% | 120,255 |
| May 20, 2025 | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | 1.98% | 176,256 |
| May 19, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 130,396 |
| May 16, 2025 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | - | 106,848 |
| May 15, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | 0.81% | 246,149 |
| May 14, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 166,157 |
| May 13, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 143,622 |
| 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 |