Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
5.0900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 31st, 5:52 AM EDT
Historical Prices For Strata Critical Medical, Inc. - Class A Common Stock (SRTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 5.05 | 5.09 | 4.70 | 4.71 | 576,914 | 4.71 |
| 10/09/2025 | 4.95 | 5.03 | 4.87 | 5.01 | 499,796 | 5.01 |
| 10/08/2025 | 5.13 | 5.19 | 4.83 | 4.97 | 790,650 | 4.97 |
| 10/07/2025 | 5.27 | 5.40 | 5.10 | 5.15 | 527,826 | 5.15 |
| 10/06/2025 | 5.46 | 5.53 | 5.19 | 5.21 | 753,329 | 5.21 |
| 10/03/2025 | 5.27 | 5.45 | 5.22 | 5.41 | 503,504 | 5.41 |
| 10/02/2025 | 5.20 | 5.29 | 5.18 | 5.23 | 599,776 | 5.23 |