-
5 DAY PERFORMANCE
+14.29% -
1 MONTH PERFORMANCE
-45.37% -
3 MONTH PERFORMANCE
-64.44% -
6 MONTH PERFORMANCE
-76.81% -
YEAR-TO-DATE PERFORMANCE
-79.77% -
1 YEAR PERFORMANCE
-83.72%
SeaStar Medical Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.16 | $2.25 (4.17%) | $2.25 | $1.83 | 409,882 | $9.20 M |
| 11/15/2024 | $1.99 | $2.19 (10.05%) | $2.26 | $1.99 | 456,531 | $8.95 M |
| 11/14/2024 | $2.60 | $1.96 (-24.62%) | $2.60 | $1.88 | 655,900 | $8.01 M |
| 11/13/2024 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.46 | 154,000 | $10.30 M |
| 11/12/2024 | $2.76 | $2.67 (-3.26%) | $2.79 | $2.54 | 120,448 | $10.91 M |
| 11/11/2024 | $2.70 | $2.70 (0%) | $2.81 | $2.68 | 192,000 | $11.03 M |
| 11/08/2024 | $2.51 | $2.61 (3.98%) | $2.74 | $2.51 | 344,605 | $8.23 M |
| 11/07/2024 | $2.60 | $2.50 (-3.85%) | $2.62 | $2.40 | 227,620 | $7.89 M |
| 11/06/2024 | $2.86 | $2.60 (-9.09%) | $2.90 | $2.40 | 1.33 M | $8.20 M |
| 11/05/2024 | $2.81 | $2.68 (-4.63%) | $2.94 | $2.60 | 216,728 | $8.45 M |
| 11/04/2024 | $3.00 | $2.82 (-6%) | $3.05 | $2.77 | 124,500 | $8.90 M |
| 11/01/2024 | $3.15 | $3.03 (-3.81%) | $3.19 | $2.90 | 211,246 | $9.56 M |
| 10/31/2024 | $3.27 | $3.10 (-5.2%) | $3.39 | $3.01 | 141,230 | $9.78 M |
| 10/30/2024 | $3.38 | $3.26 (-3.55%) | $3.46 | $3.26 | 72,425 | $10.28 M |
| 10/29/2024 | $3.53 | $3.35 (-5.1%) | $3.57 | $3.35 | 92,000 | $10.57 M |
| 10/28/2024 | $3.79 | $3.56 (-6.07%) | $3.79 | $3.53 | 65,100 | $11.23 M |
| 10/25/2024 | $3.77 | $3.57 (-5.31%) | $3.79 | $3.50 | 152,500 | $11.26 M |
| 10/24/2024 | $4.00 | $3.65 (-8.75%) | $4.01 | $3.62 | 121,400 | $11.51 M |
| 10/23/2024 | $4.05 | $3.84 (-5.19%) | $4.22 | $3.83 | 87,181 | $12.11 M |
| 10/22/2024 | $4.03 | $4.05 (0.5%) | $4.20 | $4.02 | 70,038 | $12.78 M |
| 10/21/2024 | $4.09 | $4.05 (-0.98%) | $4.20 | $4.01 | 107,606 | $12.78 M |
| 10/18/2024 | $4.02 | $4.10 (1.99%) | $4.28 | $4.02 | 43,046 | $12.93 M |
| 10/17/2024 | $4.19 | $4.02 (-4.06%) | $4.28 | $3.92 | 54,300 | $12.68 M |
| 10/16/2024 | $4.11 | $4.20 (2.19%) | $4.27 | $4.11 | 52,891 | $13.25 M |
| 10/15/2024 | $4.14 | $4.10 (-0.97%) | $4.24 | $4.01 | 56,708 | $12.93 M |
| 10/14/2024 | $4.00 | $4.10 (2.5%) | $4.11 | $4.00 | 27,789 | $12.93 M |
| 10/11/2024 | $3.98 | $4.06 (2.01%) | $4.18 | $3.90 | 48,195 | $12.81 M |
| 10/10/2024 | $3.90 | $3.95 (1.28%) | $4.03 | $3.82 | 29,400 | $12.46 M |
| 10/09/2024 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.90 | 33,100 | $12.62 M |
| 10/08/2024 | $4.08 | $3.94 (-3.43%) | $4.28 | $3.90 | 61,800 | $12.43 M |
| 10/07/2024 | $4.26 | $4.06 (-4.69%) | $4.26 | $3.93 | 96,416 | $12.81 M |
| 10/04/2024 | $4.38 | $4.28 (-2.28%) | $4.38 | $4.10 | 52,300 | $13.50 M |
| 10/03/2024 | $4.30 | $4.29 (-0.23%) | $4.37 | $4.29 | 16,804 | $13.53 M |
| 10/02/2024 | $4.06 | $4.29 (5.67%) | $4.30 | $4.06 | 24,705 | $13.53 M |
| 10/01/2024 | $4.20 | $4.09 (-2.62%) | $4.26 | $4.00 | 48,800 | $12.90 M |
| 09/30/2024 | $4.34 | $4.26 (-1.84%) | $4.46 | $4.16 | 42,219 | $13.44 M |
| 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 |