Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
4.350
-0.050 (-1.14%)
At close: Dec 5, 2025, 4:00 PM EST
4.410
+0.060 (1.38%)
After-hours: Dec 5, 2025, 5:56 PM EST
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.37 | 4.49 | 4.33 | 4.35 | 4.35 | -1.14% | 513,194 |
| Dec 4, 2025 | 4.44 | 4.55 | 4.35 | 4.40 | 4.40 | -0.90% | 703,183 |
| Dec 3, 2025 | 4.22 | 4.47 | 4.21 | 4.44 | 4.44 | 6.22% | 737,527 |
| Dec 2, 2025 | 4.25 | 4.39 | 4.17 | 4.18 | 4.18 | -0.24% | 1,157,198 |
| Dec 1, 2025 | 4.30 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 1,032,475 |
| Nov 28, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | 0.93% | 279,834 |
| Nov 26, 2025 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | 1.65% | 731,648 |
| Nov 25, 2025 | 4.25 | 4.27 | 4.11 | 4.23 | 4.23 | -0.70% | 876,412 |
| Nov 24, 2025 | 4.25 | 4.29 | 4.17 | 4.26 | 4.26 | 1.43% | 811,505 |
| Nov 21, 2025 | 4.00 | 4.29 | 4.00 | 4.20 | 4.20 | 4.22% | 1,265,085 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.02 | 4.03 | 4.03 | -4.50% | 1,131,856 |
| Nov 19, 2025 | 4.41 | 4.44 | 4.21 | 4.22 | 4.22 | -4.31% | 1,123,550 |
| Nov 18, 2025 | 4.39 | 4.42 | 4.14 | 4.41 | 4.41 | -0.90% | 1,320,887 |
| Nov 17, 2025 | 4.78 | 4.85 | 4.30 | 4.45 | 4.45 | -7.10% | 1,484,351 |
| Nov 14, 2025 | 4.79 | 4.89 | 4.61 | 4.79 | 4.79 | -2.04% | 1,664,837 |
| Nov 13, 2025 | 5.05 | 5.12 | 4.86 | 4.89 | 4.89 | -4.12% | 1,038,332 |
| Nov 12, 2025 | 5.07 | 5.42 | 5.02 | 5.10 | 5.10 | 1.19% | 1,048,121 |
| Nov 11, 2025 | 4.80 | 5.05 | 4.80 | 5.04 | 5.04 | 3.92% | 969,404 |
| Nov 10, 2025 | 4.77 | 4.90 | 4.57 | 4.85 | 4.85 | 9.48% | 928,640 |
| Nov 7, 2025 | 4.60 | 4.64 | 4.27 | 4.43 | 4.43 | -4.73% | 986,823 |
| Nov 6, 2025 | 4.65 | 4.77 | 4.47 | 4.65 | 4.65 | 0.65% | 1,343,381 |
| Nov 5, 2025 | 4.74 | 4.82 | 4.60 | 4.62 | 4.62 | -2.12% | 569,405 |
| Nov 4, 2025 | 4.95 | 5.10 | 4.71 | 4.72 | 4.72 | -7.45% | 732,990 |
| Nov 3, 2025 | 5.06 | 5.25 | 4.91 | 5.10 | 5.10 | 1.39% | 803,769 |
| Oct 31, 2025 | 5.09 | 5.13 | 4.88 | 5.03 | 5.03 | -1.18% | 555,850 |
| Oct 30, 2025 | 5.03 | 5.15 | 4.94 | 5.09 | 5.09 | 0.79% | 452,237 |
| Oct 29, 2025 | 4.92 | 5.14 | 4.85 | 5.05 | 5.05 | 2.43% | 563,911 |
| Oct 28, 2025 | 5.01 | 5.02 | 4.73 | 4.93 | 4.93 | -1.60% | 1,223,296 |
| Oct 27, 2025 | 5.05 | 5.10 | 4.92 | 5.01 | 5.01 | -0.40% | 390,454 |
| Oct 24, 2025 | 5.14 | 5.21 | 5.01 | 5.03 | 5.03 | - | 362,506 |
| Oct 23, 2025 | 4.90 | 5.15 | 4.82 | 5.03 | 5.03 | 2.44% | 696,599 |
| Oct 22, 2025 | 5.00 | 5.11 | 4.77 | 4.91 | 4.91 | -1.60% | 661,760 |
| Oct 21, 2025 | 5.21 | 5.21 | 4.98 | 4.99 | 4.99 | -4.22% | 380,488 |
| Oct 20, 2025 | 5.11 | 5.22 | 5.02 | 5.21 | 5.21 | 4.41% | 474,093 |
| Oct 17, 2025 | 5.00 | 5.13 | 4.88 | 4.99 | 4.99 | -1.77% | 623,909 |
| Oct 16, 2025 | 5.25 | 5.38 | 5.06 | 5.08 | 5.08 | -3.05% | 728,804 |
| Oct 15, 2025 | 5.70 | 5.96 | 5.17 | 5.24 | 5.24 | -5.92% | 1,165,996 |
| Oct 14, 2025 | 4.82 | 5.63 | 4.75 | 5.57 | 5.57 | 13.21% | 1,785,816 |
| Oct 13, 2025 | 4.86 | 4.94 | 4.84 | 4.92 | 4.92 | 4.46% | 412,975 |
| Oct 10, 2025 | 5.05 | 5.09 | 4.70 | 4.71 | 4.71 | -5.99% | 576,914 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.87 | 5.01 | 5.01 | 0.80% | 499,798 |
| Oct 8, 2025 | 5.13 | 5.19 | 4.83 | 4.97 | 4.97 | -3.50% | 790,655 |
| Oct 7, 2025 | 5.27 | 5.40 | 5.10 | 5.15 | 5.15 | -1.15% | 528,369 |
| Oct 6, 2025 | 5.46 | 5.53 | 5.19 | 5.21 | 5.21 | -3.70% | 753,333 |
| Oct 3, 2025 | 5.27 | 5.45 | 5.22 | 5.41 | 5.41 | 3.44% | 503,504 |
| Oct 2, 2025 | 5.20 | 5.31 | 5.14 | 5.23 | 5.23 | 1.36% | 599,976 |
| Oct 1, 2025 | 5.04 | 5.21 | 5.01 | 5.16 | 5.16 | 1.98% | 551,811 |
| Sep 30, 2025 | 5.10 | 5.12 | 4.88 | 5.06 | 5.06 | -0.78% | 787,411 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.02 | 5.10 | 5.10 | -1.54% | 1,013,733 |
| Sep 26, 2025 | 5.11 | 5.25 | 5.04 | 5.18 | 5.18 | 1.57% | 556,998 |