STRATA Skin Sciences, Inc. (SSKN)
NASDAQ: SSKN · Real-Time Price · USD
2.250
-0.090 (-3.85%)
At close: Jun 27, 2025, 4:00 PM
2.360
+0.110 (4.89%)
After-hours: Jun 27, 2025, 4:00 PM EDT
STRATA Skin Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.24 | 2.37 | 2.24 | 2.25 | 2.25 | -3.85% | 33,340 |
| Jun 26, 2025 | 2.29 | 2.40 | 2.20 | 2.34 | 2.34 | 1.74% | 41,656 |
| Jun 25, 2025 | 2.32 | 2.43 | 2.30 | 2.30 | 2.30 | -1.29% | 1,414 |
| Jun 24, 2025 | 2.31 | 2.33 | 2.28 | 2.33 | 2.33 | - | 3,888 |
| Jun 23, 2025 | 2.22 | 2.33 | 2.20 | 2.33 | 2.33 | 0.87% | 5,706 |
| Jun 20, 2025 | 2.37 | 2.50 | 2.31 | 2.31 | 2.31 | -2.12% | 10,166 |
| Jun 18, 2025 | 2.30 | 2.38 | 2.27 | 2.36 | 2.36 | 3.51% | 5,121 |
| Jun 17, 2025 | 2.29 | 2.29 | 2.20 | 2.28 | 2.28 | 3.64% | 3,968 |
| Jun 16, 2025 | 2.27 | 2.29 | 2.20 | 2.20 | 2.20 | -2.83% | 2,929 |
| Jun 13, 2025 | 2.26 | 2.27 | 2.22 | 2.26 | 2.26 | 0.62% | 3,852 |
| Jun 12, 2025 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -3.23% | 3,417 |
| Jun 11, 2025 | 2.35 | 2.40 | 2.33 | 2.33 | 2.33 | -1.06% | 2,109 |
| Jun 10, 2025 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | -1.26% | 4,293 |
| Jun 9, 2025 | 2.42 | 2.44 | 2.33 | 2.38 | 2.38 | -2.06% | 13,026 |
| Jun 6, 2025 | 2.43 | 2.56 | 2.39 | 2.43 | 2.43 | -0.69% | 6,374 |
| Jun 5, 2025 | 2.38 | 2.45 | 2.35 | 2.45 | 2.45 | 5.02% | 2,103 |
| Jun 4, 2025 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | - | 1,862 |
| Jun 3, 2025 | 2.43 | 2.43 | 2.29 | 2.33 | 2.33 | -6.16% | 3,363 |
| Jun 2, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | 2.18% | 2,594 |
| May 30, 2025 | 2.42 | 2.62 | 2.42 | 2.43 | 2.43 | -2.41% | 2,897 |
| May 29, 2025 | 2.59 | 2.59 | 2.49 | 2.49 | 2.49 | -7.85% | 5,052 |
| May 28, 2025 | 2.88 | 2.91 | 2.55 | 2.70 | 2.70 | -6.83% | 8,831 |
| May 27, 2025 | 2.47 | 2.96 | 2.28 | 2.90 | 2.90 | 11.97% | 66,899 |
| May 23, 2025 | 2.44 | 2.81 | 2.40 | 2.59 | 2.59 | 4.86% | 52,071 |
| May 22, 2025 | 2.42 | 2.56 | 2.42 | 2.47 | 2.47 | -1.20% | 6,229 |
| May 21, 2025 | 2.40 | 2.60 | 2.39 | 2.50 | 2.50 | 3.73% | 12,963 |
| May 20, 2025 | 2.40 | 2.54 | 2.40 | 2.41 | 2.41 | -2.82% | 1,006 |
| May 19, 2025 | 2.50 | 2.85 | 2.36 | 2.48 | 2.48 | -6.42% | 13,386 |
| May 16, 2025 | 2.55 | 2.69 | 2.38 | 2.65 | 2.65 | -1.12% | 2,268 |
| May 15, 2025 | 2.78 | 2.78 | 2.24 | 2.68 | 2.68 | 1.48% | 32,259 |
| May 14, 2025 | 2.51 | 2.67 | 2.51 | 2.64 | 2.64 | 3.57% | 2,656 |
| May 13, 2025 | 2.55 | 2.62 | 2.55 | 2.55 | 2.55 | - | 1,303 |
| May 12, 2025 | 2.65 | 2.65 | 2.47 | 2.55 | 2.55 | 3.66% | 4,896 |
| May 9, 2025 | 2.49 | 2.81 | 2.33 | 2.46 | 2.46 | -1.60% | 11,635 |
| May 8, 2025 | 2.62 | 2.84 | 2.20 | 2.50 | 2.50 | -4.58% | 52,656 |
| May 7, 2025 | 2.88 | 2.88 | 2.10 | 2.62 | 2.62 | 2.75% | 75,658 |
| May 6, 2025 | 2.83 | 2.84 | 2.10 | 2.55 | 2.55 | -4.85% | 23,816 |
| May 5, 2025 | 2.68 | 2.86 | 2.68 | 2.68 | 2.68 | 1.90% | 7,224 |
| May 2, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -2.59% | 2,403 |
| May 1, 2025 | 2.60 | 2.70 | 2.57 | 2.70 | 2.70 | 6.30% | 2,030 |
| Apr 30, 2025 | 2.62 | 2.63 | 2.53 | 2.54 | 2.54 | 0.40% | 646 |
| Apr 29, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -2.32% | 127 |
| Apr 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 293 |
| Apr 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -1.15% | 505 |
| Apr 24, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | 0.92% | 547 |
| Apr 23, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.13% | 440 |
| Apr 22, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.11% | 1,126 |
| Apr 21, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 5.81% | 557 |
| Apr 17, 2025 | 2.53 | 2.62 | 2.53 | 2.53 | 2.53 | 0.32% | 9,623 |
| Apr 16, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.10% | 378 |