Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
4.5400
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 10th, 4:36 AM EST
Historical Prices For Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/09/2025 | 4.35 | 4.55 | 4.35 | 4.54 | 777,673 | 4.54 |
| 12/08/2025 | 4.40 | 4.45 | 4.37 | 4.38 | 410,186 | 4.38 |
| 12/05/2025 | 4.37 | 4.49 | 4.33 | 4.35 | 513,194 | 4.35 |
| 12/04/2025 | 4.44 | 4.54 | 4.35 | 4.40 | 703,183 | 4.40 |
| 12/03/2025 | 4.22 | 4.47 | 4.21 | 4.44 | 737,613 | 4.44 |
| 12/02/2025 | 4.25 | 4.39 | 4.17 | 4.18 | 1,157,092 | 4.18 |
| 12/01/2025 | 4.30 | 4.35 | 4.17 | 4.19 | 1,032,294 | 4.19 |
| 11/28/2025 | 4.34 | 4.38 | 4.32 | 4.34 | 279,834 | 4.34 |
| 11/26/2025 | 4.27 | 4.34 | 4.25 | 4.30 | 731,648 | 4.30 |
| 11/25/2025 | 4.25 | 4.27 | 4.11 | 4.23 | 871,210 | 4.23 |
| 11/24/2025 | 4.25 | 4.29 | 4.17 | 4.26 | 811,504 | 4.26 |
| 11/21/2025 | 4.00 | 4.29 | 4.00 | 4.20 | 1,265,085 | 4.20 |
| 11/20/2025 | 4.30 | 4.38 | 4.01 | 4.03 | 1,131,456 | 4.03 |
| 11/19/2025 | 4.41 | 4.44 | 4.21 | 4.22 | 1,123,550 | 4.22 |
| 11/18/2025 | 4.39 | 4.42 | 4.14 | 4.41 | 1,320,841 | 4.41 |
| 11/17/2025 | 4.78 | 4.85 | 4.30 | 4.45 | 1,483,842 | 4.45 |
| 11/14/2025 | 4.79 | 4.89 | 4.61 | 4.79 | 1,664,837 | 4.79 |
| 11/13/2025 | 5.05 | 5.12 | 4.86 | 4.89 | 1,038,332 | 4.89 |
| 11/12/2025 | 5.07 | 5.42 | 5.02 | 5.10 | 1,048,121 | 5.10 |
| 11/11/2025 | 4.80 | 5.05 | 4.80 | 5.04 | 969,279 | 5.04 |
| 11/10/2025 | 4.77 | 4.90 | 4.57 | 4.85 | 928,617 | 4.85 |
| 11/07/2025 | 4.60 | 4.64 | 4.27 | 4.43 | 986,823 | 4.43 |
| 11/06/2025 | 4.65 | 4.77 | 4.47 | 4.65 | 1,343,381 | 4.65 |
| 11/05/2025 | 4.74 | 4.82 | 4.60 | 4.62 | 569,345 | 4.62 |
| 11/04/2025 | 4.95 | 5.10 | 4.71 | 4.72 | 732,889 | 4.72 |
| 11/03/2025 | 5.06 | 5.25 | 4.91 | 5.10 | 803,013 | 5.10 |
| 10/31/2025 | 5.09 | 5.13 | 4.88 | 5.03 | 555,850 | 5.03 |
| 10/30/2025 | 5.03 | 5.15 | 4.94 | 5.09 | 452,231 | 5.09 |
| 10/29/2025 | 4.92 | 5.14 | 4.85 | 5.05 | 563,811 | 5.05 |
| 10/28/2025 | 5.01 | 5.02 | 4.73 | 4.93 | 1,223,294 | 4.93 |
| 10/27/2025 | 5.05 | 5.10 | 4.92 | 5.01 | 392,454 | 5.01 |
| 10/24/2025 | 5.14 | 5.21 | 5.01 | 5.03 | 362,506 | 5.03 |
| 10/23/2025 | 4.90 | 5.15 | 4.82 | 5.03 | 696,569 | 5.03 |
| 10/22/2025 | 5.00 | 5.11 | 4.77 | 4.91 | 661,760 | 4.91 |
| 10/21/2025 | 5.21 | 5.21 | 4.98 | 4.99 | 380,476 | 4.99 |
| 10/20/2025 | 5.11 | 5.21 | 5.02 | 5.21 | 472,964 | 5.21 |
| 10/17/2025 | 5.00 | 5.13 | 4.88 | 4.99 | 623,909 | 4.99 |
| 10/16/2025 | 5.25 | 5.38 | 5.06 | 5.08 | 726,479 | 5.08 |
| 10/15/2025 | 5.70 | 5.96 | 5.17 | 5.24 | 1,165,945 | 5.24 |
| 10/14/2025 | 4.82 | 5.63 | 4.75 | 5.57 | 1,781,788 | 5.57 |
| 10/13/2025 | 4.86 | 4.94 | 4.84 | 4.92 | 412,975 | 4.92 |
| 10/09/2025 | 4.97 | 0.00 | 5.01 | 5.01 | 0 | 5.01 |
| 10/08/2025 | 5.21 | 0.00 | 5.21 | 4.97 | 345 | 4.97 |
| 10/06/2025 | 5.41 | 0.00 | 5.41 | 5.21 | 0 | 5.21 |
| 10/03/2025 | 5.23 | 0.00 | 5.41 | 5.41 | 0 | 5.41 |
| 10/02/2025 | 0.00 | 0.00 | 5.23 | 5.23 | 0 | 5.23 |