Skip to main content
STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
28.36
+0.15 (0.53%)
Aug 14, 2025, 11:26 AM - Market open

STAAR Surgical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202528.0028.1828.0028.18--0.11%54,869
Aug 13, 202527.4530.8127.4228.2128.212.99%3,287,421
Aug 12, 202527.4027.5327.2827.3927.390.33%1,293,239
Aug 11, 202527.3027.3727.1727.3027.300.15%1,255,735
Aug 8, 202527.1027.4727.1027.2627.261.15%2,412,740
Aug 7, 202526.9026.9626.8626.9526.950.19%3,082,776
Aug 6, 202527.0527.1226.8326.9026.90-0.44%5,423,031
Aug 5, 202526.7727.1726.7127.0227.0246.13%40,320,087
Aug 4, 202517.7619.0117.5918.4918.494.11%1,228,138
Aug 1, 202517.8017.8817.2017.7617.76-0.87%726,166
Jul 31, 202517.9718.0717.4817.9217.92-1.02%587,977
Jul 30, 202518.5818.6918.0018.1018.10-2.58%557,661
Jul 29, 202519.2119.2118.5618.5818.58-3.48%507,046
Jul 28, 202519.2519.5218.9219.2519.250.26%512,444
Jul 25, 202519.1419.2318.6719.2019.201.16%808,759
Jul 24, 202519.2119.3718.6818.9818.98-1.61%481,718
Jul 23, 202518.5519.3518.4019.2919.295.55%812,901
Jul 22, 202517.9518.7317.8418.2818.282.90%835,076
Jul 21, 202517.5817.8817.5217.7617.762.30%828,249
Jul 18, 202517.6317.7617.0817.3617.360.52%848,679
Jul 17, 202517.0117.4217.0117.2717.271.05%589,048
Jul 16, 202517.2217.4016.9217.0917.091.36%491,646
Jul 15, 202517.5717.5916.8016.8616.86-2.54%834,150
Jul 14, 202517.3417.6717.1117.3017.30-0.46%549,698
Jul 11, 202517.6717.6817.1417.3817.38-2.41%372,893
Jul 10, 202517.1918.0017.1717.8117.813.91%626,279
Jul 9, 202516.9517.2416.8617.1417.141.36%632,498
Jul 8, 202516.7017.2816.7016.9116.911.81%508,572
Jul 7, 202517.6817.6816.5216.6116.61-7.00%954,847
Jul 3, 202517.6018.0117.5517.8617.861.71%259,813
Jul 2, 202517.0417.7516.8417.5617.563.17%716,604
Jul 1, 202516.7017.7216.4017.0217.021.43%827,204
Jun 30, 202516.9517.3116.7416.7816.78-0.83%910,367
Jun 27, 202516.8617.1616.5316.9216.920.53%917,818
Jun 26, 202516.7817.2416.7216.8316.830.66%758,039
Jun 25, 202517.0417.2116.7016.7216.72-2.68%600,200
Jun 24, 202516.9517.2916.5517.1817.183.00%1,153,843
Jun 23, 202516.2816.7316.1916.6816.682.08%1,154,147
Jun 20, 202517.0517.0516.3216.3416.34-3.03%1,064,407
Jun 18, 202516.8917.0616.5316.8516.851.32%971,050
Jun 17, 202516.6617.2616.5316.6316.63-2.12%950,096
Jun 16, 202517.2417.4816.9616.9916.99-0.53%620,015
Jun 13, 202517.0517.4616.8517.0817.08-2.06%586,032
Jun 12, 202517.3217.8317.1817.4417.44-0.17%577,269
Jun 11, 202518.3218.3217.2917.4717.47-3.85%500,571
Jun 10, 202517.3618.4017.2818.1718.175.82%796,948
Jun 9, 202518.0018.1017.1417.1717.17-3.92%774,667
Jun 6, 202517.5018.1817.3817.8717.872.70%918,682
Jun 5, 202516.7217.7416.7217.4017.404.38%1,238,210
Jun 4, 202517.1417.3616.5516.6716.67-2.74%807,602