5 DAY PERFORMANCE
-18.82%
1 MONTH PERFORMANCE
-20.23%
3 MONTH PERFORMANCE
-29.23%
6 MONTH PERFORMANCE
-67.83%
YEAR-TO-DATE PERFORMANCE
-28.87%
1 YEAR PERFORMANCE
-92.65%
SeaStar Medical Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.47 | $1.36 (-7.15%) | $1.48 | $1.36 | 166,738 | |
| 04/01/2025 | $1.68 | $1.50 (-10.71%) | $1.68 | $1.48 | 265,988 | $7.38 M |
| 03/31/2025 | $1.70 | $1.66 (-2.35%) | $1.73 | $1.60 | 176,746 | $8.17 M |
| 03/28/2025 | $1.80 | $1.70 (-5.56%) | $1.91 | $1.56 | 645,074 | $8.36 M |
| 03/27/2025 | $2.43 | $2.20 (-9.47%) | $2.51 | $2.18 | 389,010 | $10.82 M |
| 03/26/2025 | $2.21 | $2.43 (9.95%) | $2.57 | $2.21 | 540,000 | $11.96 M |
| 03/25/2025 | $2.20 | $2.21 (0.45%) | $2.22 | $2.12 | 47,645 | $10.87 M |
| 03/24/2025 | $2.27 | $2.18 (-3.96%) | $2.27 | $2.11 | 171,646 | $10.73 M |
| 03/21/2025 | $2.11 | $2.22 (5.21%) | $2.27 | $2.04 | 253,939 | $9.07 M |
| 03/20/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.02 | 50,209 | $8.42 M |
| 03/19/2025 | $2.21 | $2.10 (-4.98%) | $2.37 | $2.03 | 326,744 | $8.58 M |
| 03/18/2025 | $2.18 | $2.18 (0%) | $2.25 | $2.05 | 106,505 | $8.91 M |
| 03/17/2025 | $2.12 | $2.17 (2.36%) | $2.24 | $1.96 | 185,834 | $8.87 M |
| 03/14/2025 | $1.82 | $2.03 (11.54%) | $2.16 | $1.82 | 291,656 | $8.30 M |
| 03/13/2025 | $1.87 | $1.89 (1.07%) | $1.93 | $1.80 | 50,077 | $7.72 M |
| 03/12/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.83 | 149,619 | $7.68 M |
| 03/11/2025 | $1.97 | $1.93 (-2.03%) | $2.10 | $1.83 | 201,652 | $7.89 M |
| 03/10/2025 | $1.80 | $1.90 (5.56%) | $1.93 | $1.72 | 224,808 | $7.77 M |
| 03/07/2025 | $1.78 | $1.81 (1.69%) | $1.85 | $1.74 | 101,722 | $7.40 M |
| 03/06/2025 | $1.72 | $1.75 (1.74%) | $1.83 | $1.69 | 179,500 | $7.15 M |
| 03/05/2025 | $1.70 | $1.71 (0.59%) | $1.74 | $1.65 | 96,285 | $6.99 M |
| 03/04/2025 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.60 | 167,544 | $6.95 M |
| 03/03/2025 | $1.73 | $1.77 (2.31%) | $1.83 | $1.68 | 131,515 | $7.23 M |
| 02/28/2025 | $1.65 | $1.73 (4.85%) | $1.73 | $1.59 | 82,601 | $7.07 M |
| 02/27/2025 | $1.58 | $1.61 (1.9%) | $1.67 | $1.54 | 200,700 | $6.58 M |
| 02/26/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.55 | 99,900 | $6.50 M |
| 02/25/2025 | $1.73 | $1.59 (-8.09%) | $1.74 | $1.56 | 114,900 | $6.50 M |
| 02/24/2025 | $1.73 | $1.65 (-4.62%) | $1.85 | $1.62 | 154,700 | $6.74 M |
| 02/21/2025 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.72 | 166,600 | $7.15 M |
| 02/20/2025 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.77 | 152,100 | $7.48 M |
| 02/19/2025 | $1.86 | $1.84 (-1.08%) | $1.99 | $1.82 | 203,600 | $7.52 M |
| 02/18/2025 | $1.82 | $1.86 (2.2%) | $1.91 | $1.76 | 178,500 | $7.60 M |
| 02/14/2025 | $1.80 | $1.79 (-0.56%) | $1.84 | $1.71 | 236,100 | $7.32 M |
| 02/13/2025 | $1.88 | $1.82 (-3.19%) | $1.94 | $1.75 | 163,200 | $7.44 M |
| 02/12/2025 | $1.81 | $1.84 (1.66%) | $1.88 | $1.77 | 129,500 | $7.52 M |
| 02/11/2025 | $1.80 | $1.82 (1.11%) | $1.82 | $1.73 | 127,200 | $7.44 M |
| 02/10/2025 | $1.95 | $1.80 (-7.69%) | $1.95 | $1.75 | 275,700 | $7.36 M |
| 02/07/2025 | $2.01 | $1.96 (-2.49%) | $2.15 | $1.90 | 269,700 | $8.01 M |
| 02/06/2025 | $1.88 | $1.97 (4.79%) | $2.21 | $1.80 | 575,200 | $8.05 M |
| 02/05/2025 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.81 | 316,100 | $7.52 M |
| 02/04/2025 | $2.13 | $1.91 (-10.33%) | $2.15 | $1.83 | 810,600 | $7.81 M |
| 02/03/2025 | $2.32 | $2.28 (-1.72%) | $3.07 | $2.20 | 5.19 M | $9.32 M |
| 01/31/2025 | $1.60 | $2.24 (40%) | $2.75 | $1.55 | 6.81 M | $9.15 M |
| 01/30/2025 | $1.70 | $1.73 (1.76%) | $1.79 | $1.66 | 151,600 | $7.07 M |
| 01/29/2025 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.66 | 194,200 | $6.91 M |
| 01/28/2025 | $1.61 | $1.75 (8.7%) | $1.76 | $1.61 | 150,400 | $7.15 M |
| 01/27/2025 | $1.57 | $1.62 (3.18%) | $1.78 | $1.53 | 391,100 | $6.62 M |
| 01/24/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.50 | 201,800 | $6.42 M |
| 01/23/2025 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.50 | 178,000 | $6.42 M |
| 01/22/2025 | $1.76 | $1.65 (-6.25%) | $1.78 | $1.60 | 241,100 | $6.74 M |
| 01/21/2025 | $1.78 | $1.75 (-1.69%) | $1.84 | $1.73 | 142,400 | $7.15 M |
| 01/17/2025 | $1.75 | $1.75 (0%) | $1.76 | $1.68 | 155,000 | $7.15 M |
| 01/16/2025 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.68 | 213,400 | $6.99 M |
| 01/15/2025 | $1.96 | $1.81 (-7.65%) | $2.01 | $1.76 | 796,800 | $7.40 M |
| 01/14/2025 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.87 | 145,400 | $7.81 M |
| 01/13/2025 | $2.01 | $1.95 (-2.99%) | $2.05 | $1.87 | 218,900 | $7.97 M |
| 01/10/2025 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.96 | 129,500 | $8.13 M |
| 01/08/2025 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.96 | 186,200 | $8.13 M |
| 01/07/2025 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.01 | 84,200 | $8.38 M |
| 01/06/2025 | $2.12 | $2.08 (-1.89%) | $2.18 | $2.07 | 136,800 | $8.50 M |
| 01/03/2025 | $1.96 | $2.10 (7.14%) | $2.10 | $1.96 | 229,600 | $8.58 M |
| 01/02/2025 | $1.98 | $1.95 (-1.52%) | $2.06 | $1.91 | 173,600 | $7.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
