-
5 DAY PERFORMANCE
-10.97% -
1 MONTH PERFORMANCE
-18.22% -
3 MONTH PERFORMANCE
-44.40% -
6 MONTH PERFORMANCE
-77.00% -
YEAR-TO-DATE PERFORMANCE
-61.88% -
1 YEAR PERFORMANCE
-9.83%
SeaStar Medical Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.05 | $4.28 (5.68%) | $4.49 | $3.96 | 76,044 | $13.50 M |
| 09/26/2024 | $4.49 | $4.06 (-9.58%) | $4.56 | $4.06 | 137,712 | $12.81 M |
| 09/25/2024 | $4.82 | $4.49 (-6.85%) | $4.85 | $4.42 | 66,200 | $14.16 M |
| 09/24/2024 | $4.67 | $4.79 (2.57%) | $4.97 | $4.66 | 37,900 | $15.11 M |
| 09/23/2024 | $4.65 | $4.74 (1.94%) | $4.77 | $4.55 | 37,585 | $14.95 M |
| 09/20/2024 | $4.90 | $4.53 (-7.55%) | $4.96 | $4.53 | 101,134 | $14.29 M |
| 09/19/2024 | $5.00 | $4.96 (-0.8%) | $5.12 | $4.89 | 21,195 | $15.65 M |
| 09/18/2024 | $4.97 | $4.92 (-1.01%) | $5.22 | $4.88 | 71,632 | $15.52 M |
| 09/17/2024 | $5.00 | $5.07 (1.4%) | $5.17 | $4.91 | 35,946 | $15.99 M |
| 09/16/2024 | $4.93 | $4.87 (-1.22%) | $5.17 | $4.55 | 71,747 | $15.36 M |
| 09/13/2024 | $5.04 | $4.89 (-2.98%) | $5.31 | $4.86 | 71,373 | $15.43 M |
| 09/12/2024 | $5.25 | $5.17 (-1.52%) | $5.34 | $5.07 | 28,954 | $16.31 M |
| 09/11/2024 | $5.50 | $5.19 (-5.64%) | $5.50 | $5.03 | 61,500 | $16.37 M |
| 09/10/2024 | $5.19 | $5.57 (7.32%) | $5.79 | $5.19 | 42,851 | $17.57 M |
| 09/09/2024 | $4.81 | $5.28 (9.77%) | $5.36 | $4.81 | 31,685 | $16.66 M |
| 09/06/2024 | $5.04 | $4.84 (-3.97%) | $5.15 | $4.75 | 23,610 | $15.27 M |
| 09/05/2024 | $5.17 | $4.98 (-3.68%) | $5.23 | $4.88 | 59,759 | $15.71 M |
| 09/04/2024 | $4.88 | $5.25 (7.58%) | $5.49 | $4.87 | 78,029 | $16.56 M |
| 09/03/2024 | $4.98 | $4.89 (-1.81%) | $5.09 | $4.69 | 59,517 | $15.43 M |
| 08/30/2024 | $5.34 | $4.93 (-7.68%) | $5.36 | $4.76 | 82,700 | $15.55 M |
| 08/29/2024 | $5.08 | $5.28 (3.94%) | $5.43 | $5.08 | 22,532 | $16.66 M |
| 08/28/2024 | $5.44 | $5.16 (-5.15%) | $5.48 | $5.00 | 62,061 | $16.28 M |
| 08/27/2024 | $5.67 | $5.43 (-4.23%) | $5.74 | $5.26 | 107,900 | $17.13 M |
| 08/26/2024 | $6.50 | $5.71 (-12.15%) | $6.50 | $5.60 | 100,400 | $18.01 M |
| 08/23/2024 | $6.39 | $6.40 (0.16%) | $6.65 | $6.37 | 74,800 | $20.19 M |
| 08/22/2024 | $6.30 | $6.38 (1.27%) | $6.49 | $6.16 | 56,968 | $20.13 M |
| 08/21/2024 | $5.76 | $6.21 (7.81%) | $6.43 | $5.66 | 89,921 | $19.59 M |
| 08/20/2024 | $6.25 | $6.05 (-3.2%) | $6.32 | $6.00 | 62,000 | $19.09 M |
| 08/19/2024 | $6.46 | $6.30 (-2.48%) | $6.82 | $6.15 | 91,540 | $19.88 M |
| 08/16/2024 | $6.01 | $6.51 (8.32%) | $6.90 | $6.01 | 136,714 | $20.54 M |
| 08/15/2024 | $5.09 | $6.18 (21.41%) | $6.37 | $5.09 | 208,700 | $19.50 M |
| 08/14/2024 | $5.04 | $5.01 (-0.6%) | $5.61 | $4.80 | 251,500 | $15.81 M |
| 08/13/2024 | $7.27 | $6.07 (-16.51%) | $7.27 | $6.01 | 303,105 | $19.15 M |
| 08/12/2024 | $7.50 | $7.27 (-3.07%) | $7.50 | $7.05 | 53,356 | $22.94 M |
| 08/09/2024 | $7.87 | $7.43 (-5.59%) | $7.93 | $7.36 | 70,100 | $23.44 M |
| 08/08/2024 | $7.81 | $7.84 (0.38%) | $7.96 | $7.55 | 44,762 | $24.73 M |
| 08/07/2024 | $8.23 | $7.80 (-5.22%) | $8.38 | $7.71 | 60,814 | $24.61 M |
| 08/06/2024 | $7.93 | $8.00 (0.88%) | $8.17 | $7.50 | 74,937 | $25.24 M |
| 08/05/2024 | $7.50 | $7.55 (0.67%) | $7.99 | $7.31 | 78,286 | $23.82 M |
| 08/02/2024 | $8.00 | $8.22 (2.75%) | $8.47 | $7.62 | 135,539 | $25.93 M |
| 08/01/2024 | $9.00 | $8.28 (-8%) | $9.09 | $8.12 | 80,037 | $26.12 M |
| 07/31/2024 | $8.20 | $8.80 (7.32%) | $8.97 | $8.16 | 79,600 | $27.76 M |
| 07/30/2024 | $9.10 | $8.35 (-8.24%) | $9.10 | $8.19 | 100,400 | $26.34 M |
| 07/29/2024 | $8.83 | $8.86 (0.34%) | $9.56 | $8.75 | 200,847 | $27.95 M |
| 07/26/2024 | $7.86 | $8.80 (11.96%) | $9.54 | $7.76 | 485,120 | $27.76 M |
| 07/25/2024 | $7.00 | $7.89 (12.71%) | $7.94 | $7.00 | 205,500 | $24.89 M |
| 07/24/2024 | $7.17 | $7.00 (-2.37%) | $7.40 | $6.82 | 170,900 | $22.08 M |
| 07/23/2024 | $6.82 | $7.52 (10.26%) | $7.83 | $6.80 | 423,222 | $23.72 M |
| 07/22/2024 | $7.34 | $6.85 (-6.68%) | $7.48 | $6.57 | 178,551 | $21.61 M |
| 07/19/2024 | $7.22 | $7.37 (2.08%) | $7.46 | $7.13 | 74,588 | $23.25 M |
| 07/18/2024 | $7.79 | $7.28 (-6.55%) | $7.89 | $7.20 | 158,856 | $22.97 M |
| 07/17/2024 | $7.72 | $7.77 (0.65%) | $8.19 | $7.61 | 181,057 | $24.51 M |
| 07/16/2024 | $7.36 | $7.79 (5.84%) | $7.98 | $7.16 | 394,770 | $24.58 M |
| 07/15/2024 | $8.53 | $7.30 (-14.42%) | $8.64 | $7.10 | 452,128 | $23.03 M |
| 07/12/2024 | $8.28 | $8.60 (3.86%) | $8.88 | $7.93 | 422,216 | $27.13 M |
| 07/11/2024 | $8.00 | $7.66 (-4.25%) | $8.42 | $7.40 | 375,963 | $24.17 M |
| 07/10/2024 | $9.28 | $8.07 (-13.04%) | $9.68 | $7.70 | 1.12 M | $25.46 M |
| 07/09/2024 | $11.41 | $13.00 (13.94%) | $13.85 | $11.31 | 456,111 | $41.01 M |
| 07/08/2024 | $9.61 | $11.54 (20.08%) | $11.64 | $9.61 | 462,691 | $36.41 M |
| 07/05/2024 | $9.01 | $9.54 (5.88%) | $9.96 | $8.81 | 223,453 | $30.10 M |
| 07/03/2024 | $9.23 | $9.11 (-1.3%) | $9.89 | $8.61 | 301,410 | $28.74 M |
| 07/02/2024 | $9.55 | $8.87 (-7.12%) | $9.60 | $8.34 | 221,420 | $27.98 M |
| 07/01/2024 | $7.93 | $9.34 (17.78%) | $10.30 | $7.93 | 748,886 | $29.47 M |
| 06/28/2024 | $6.86 | $7.59 (10.64%) | $7.72 | $6.65 | 221,278 | $23.94 M |