5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-11.74%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-73.15%
YEAR-TO-DATE PERFORMANCE
-81.66%
1 YEAR PERFORMANCE
-81.49%
SeaStar Medical Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.97 | $2.03 (3.05%) | $2.08 | $1.97 | 75,113 | $8.30 M |
| 12/23/2024 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.94 | 135,504 | $8.13 M |
| 12/20/2024 | $2.01 | $2.06 (2.49%) | $2.10 | $2.01 | 214,500 | $8.42 M |
| 12/19/2024 | $2.00 | $2.04 (2%) | $2.08 | $1.97 | 339,522 | $8.34 M |
| 12/18/2024 | $1.99 | $2.00 (0.5%) | $2.04 | $1.93 | 146,706 | $8.17 M |
| 12/17/2024 | $1.79 | $1.99 (11.17%) | $1.99 | $1.69 | 263,622 | $8.13 M |
| 12/16/2024 | $2.00 | $1.84 (-8%) | $2.01 | $1.81 | 244,317 | $7.52 M |
| 12/13/2024 | $1.99 | $1.99 (0%) | $2.04 | $1.96 | 154,805 | $8.13 M |
| 12/12/2024 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.86 | 397,011 | $7.72 M |
| 12/11/2024 | $2.09 | $2.09 (0%) | $2.18 | $1.91 | 2.60 M | $8.54 M |
| 12/10/2024 | $2.23 | $2.25 (0.9%) | $2.28 | $2.14 | 117,700 | $9.20 M |
| 12/09/2024 | $2.25 | $2.17 (-3.56%) | $2.34 | $2.15 | 138,500 | $8.87 M |
| 12/06/2024 | $2.39 | $2.25 (-5.86%) | $2.40 | $2.20 | 136,900 | $9.20 M |
| 12/05/2024 | $2.54 | $2.39 (-5.91%) | $2.59 | $2.36 | 153,200 | $9.77 M |
| 12/04/2024 | $2.37 | $2.54 (7.17%) | $2.61 | $2.37 | 141,128 | $10.38 M |
| 12/03/2024 | $2.37 | $2.37 (0%) | $2.40 | $2.20 | 102,600 | $9.69 M |
| 12/02/2024 | $2.51 | $2.38 (-5.18%) | $2.51 | $2.31 | 105,110 | $9.73 M |
| 11/29/2024 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.44 | 113,100 | $10.22 M |
| 11/27/2024 | $2.50 | $2.54 (1.6%) | $2.57 | $2.41 | 453,400 | $10.38 M |
| 11/26/2024 | $2.14 | $2.30 (7.48%) | $2.36 | $2.10 | 218,248 | $9.40 M |
| 11/25/2024 | $2.08 | $2.13 (2.4%) | $2.25 | $2.05 | 147,946 | $8.71 M |
| 11/22/2024 | $2.18 | $2.05 (-5.96%) | $2.21 | $2.01 | 143,426 | $8.38 M |
| 11/21/2024 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.15 | 123,300 | $8.99 M |
| 11/20/2024 | $2.11 | $2.15 (1.9%) | $2.22 | $2.09 | 93,500 | $8.79 M |
| 11/19/2024 | $2.20 | $2.12 (-3.64%) | $2.21 | $2.06 | 118,918 | $8.66 M |
| 11/18/2024 | $2.16 | $2.25 (4.17%) | $2.25 | $1.83 | 416,900 | $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 | $10.67 M |
| 11/07/2024 | $2.60 | $2.50 (-3.85%) | $2.62 | $2.40 | 227,620 | $10.22 M |
| 11/06/2024 | $2.86 | $2.60 (-9.09%) | $2.90 | $2.40 | 1.33 M | $10.63 M |
| 11/05/2024 | $2.81 | $2.68 (-4.63%) | $2.94 | $2.60 | 216,728 | $10.95 M |
| 11/04/2024 | $3.00 | $2.82 (-6%) | $3.05 | $2.77 | 124,500 | $11.52 M |
| 11/01/2024 | $3.15 | $3.03 (-3.81%) | $3.19 | $2.90 | 211,246 | $12.38 M |
| 10/31/2024 | $3.27 | $3.10 (-5.2%) | $3.39 | $3.01 | 141,230 | $12.67 M |
| 10/30/2024 | $3.38 | $3.26 (-3.55%) | $3.46 | $3.26 | 72,425 | $13.32 M |
| 10/29/2024 | $3.53 | $3.35 (-5.1%) | $3.57 | $3.35 | 92,000 | $13.69 M |
| 10/28/2024 | $3.79 | $3.56 (-6.07%) | $3.79 | $3.53 | 65,100 | $14.55 M |
| 10/25/2024 | $3.77 | $3.57 (-5.31%) | $3.79 | $3.50 | 152,500 | $14.59 M |
| 10/24/2024 | $4.00 | $3.65 (-8.75%) | $4.01 | $3.62 | 121,400 | $14.92 M |
| 10/23/2024 | $4.05 | $3.84 (-5.19%) | $4.22 | $3.83 | 87,181 | $15.69 M |
| 10/22/2024 | $4.03 | $4.05 (0.5%) | $4.20 | $4.02 | 70,038 | $16.55 M |
| 10/21/2024 | $4.09 | $4.05 (-0.98%) | $4.20 | $4.01 | 107,606 | $16.55 M |
| 10/18/2024 | $4.02 | $4.10 (1.99%) | $4.28 | $4.02 | 43,046 | $16.76 M |
| 10/17/2024 | $4.19 | $4.02 (-4.06%) | $4.28 | $3.92 | 54,300 | $16.43 M |
| 10/16/2024 | $4.11 | $4.20 (2.19%) | $4.27 | $4.11 | 52,891 | $17.16 M |
| 10/15/2024 | $4.14 | $4.10 (-0.97%) | $4.24 | $4.01 | 56,708 | $16.76 M |
| 10/14/2024 | $4.00 | $4.10 (2.5%) | $4.11 | $4.00 | 27,789 | $16.76 M |
| 10/11/2024 | $3.98 | $4.06 (2.01%) | $4.18 | $3.90 | 48,195 | $16.59 M |
| 10/10/2024 | $3.90 | $3.95 (1.28%) | $4.03 | $3.82 | 29,400 | $16.14 M |
| 10/09/2024 | $4.05 | $4.00 (-1.23%) | $4.10 | $3.90 | 33,100 | $16.35 M |
| 10/08/2024 | $4.08 | $3.94 (-3.43%) | $4.28 | $3.90 | 61,800 | $16.10 M |
| 10/07/2024 | $4.26 | $4.06 (-4.69%) | $4.26 | $3.93 | 96,416 | $16.59 M |
| 10/04/2024 | $4.38 | $4.28 (-2.28%) | $4.38 | $4.10 | 52,300 | $17.49 M |
| 10/03/2024 | $4.30 | $4.29 (-0.23%) | $4.37 | $4.29 | 16,804 | $17.53 M |
| 10/02/2024 | $4.06 | $4.29 (5.67%) | $4.30 | $4.06 | 24,705 | $17.53 M |
| 10/01/2024 | $4.20 | $4.09 (-2.62%) | $4.26 | $4.00 | 48,800 | $16.72 M |
| 09/30/2024 | $4.34 | $4.26 (-1.84%) | $4.46 | $4.16 | 42,219 | $17.41 M |
| 09/27/2024 | $4.05 | $4.28 (5.68%) | $4.49 | $3.96 | 76,044 | $17.49 M |
| 09/26/2024 | $4.49 | $4.06 (-9.58%) | $4.56 | $4.06 | 137,712 | $16.59 M |