Strata Critical Medical, Inc. (SRTA)
NASDAQ: SRTA · Real-Time Price · USD
5.18
+0.08 (1.57%)
At close: Sep 26, 2025, 4:00 PM EDT
5.07
-0.11 (-2.10%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Strata Critical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.11 | 5.25 | 5.04 | 5.18 | 5.18 | 1.57% | 553,907 |
| Sep 25, 2025 | 5.08 | 5.26 | 5.04 | 5.10 | 5.10 | -1.73% | 1,093,966 |
| Sep 24, 2025 | 5.61 | 5.74 | 5.14 | 5.19 | 5.19 | -6.65% | 1,399,533 |
| Sep 23, 2025 | 5.91 | 5.99 | 5.45 | 5.56 | 5.56 | -5.28% | 1,400,376 |
| Sep 22, 2025 | 5.55 | 5.91 | 5.43 | 5.87 | 5.87 | 2.80% | 1,015,098 |
| Sep 19, 2025 | 5.90 | 6.02 | 5.70 | 5.71 | 5.71 | -2.06% | 1,831,313 |
| Sep 18, 2025 | 5.37 | 5.86 | 5.35 | 5.83 | 5.83 | 12.12% | 2,346,960 |
| Sep 17, 2025 | 5.00 | 5.60 | 4.95 | 5.20 | 5.20 | 6.12% | 2,013,984 |
| Sep 16, 2025 | 4.64 | 5.12 | 4.58 | 4.90 | 4.90 | 8.17% | 1,406,964 |
| Sep 15, 2025 | 4.30 | 4.53 | 4.30 | 4.53 | 4.53 | 5.35% | 642,322 |
| Sep 12, 2025 | 4.18 | 4.33 | 4.06 | 4.30 | 4.30 | 2.14% | 815,673 |
| Sep 11, 2025 | 4.02 | 4.25 | 3.99 | 4.21 | 4.21 | 5.51% | 1,130,276 |
| Sep 10, 2025 | 4.13 | 4.18 | 3.89 | 3.99 | 3.99 | -0.99% | 575,097 |
| Sep 9, 2025 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 0.75% | 724,263 |
| Sep 8, 2025 | 4.04 | 4.09 | 3.87 | 4.00 | 4.00 | -1.48% | 466,831 |
| Sep 5, 2025 | 4.19 | 4.26 | 4.03 | 4.06 | 4.06 | -2.87% | 410,171 |
| Sep 4, 2025 | 4.16 | 4.32 | 4.08 | 4.18 | 4.18 | 0.72% | 416,109 |
| Sep 3, 2025 | 4.22 | 4.37 | 4.07 | 4.15 | 4.15 | -2.58% | 469,345 |
| Sep 2, 2025 | 4.32 | 4.35 | 4.13 | 4.26 | 4.26 | -2.52% | 649,121 |
| Aug 29, 2025 | 4.40 | 4.52 | 4.03 | 4.37 | 4.37 | -7.61% | 1,009,076 |