5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+22.56%
YEAR-TO-DATE PERFORMANCE
+1.66%
1 YEAR PERFORMANCE
+27.01%
Strata Critical Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.97 | $4.88 (-1.81%) | $5.14 | $4.85 | 901.39 K | $402.38 M |
| 01/29/2026 | $4.95 | $5.07 (2.42%) | $5.10 | $4.85 | 683.70 K | $418.05 M |
| 01/28/2026 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.93 | 634.20 K | $408.98 M |
| 01/27/2026 | $4.95 | $5.04 (1.82%) | $5.07 | $4.95 | 505.18 K | $415.57 M |
| 01/26/2026 | $5.47 | $4.97 (-9.14%) | $5.47 | $4.97 | 1.39 M | $409.80 M |
| 01/23/2026 | $5.61 | $5.47 (-2.5%) | $5.70 | $5.42 | 742.30 K | $451.03 M |
| 01/22/2026 | $5.70 | $5.66 (-0.7%) | $5.95 | $5.63 | 661.45 K | $466.69 M |
| 01/21/2026 | $5.76 | $5.65 (-1.91%) | $5.83 | $5.42 | 1.22 M | $465.87 M |
| 01/20/2026 | $5.75 | $5.74 (-0.17%) | $6.00 | $5.68 | 1.31 M | $473.29 M |
| 01/16/2026 | $5.66 | $5.96 (5.3%) | $6.00 | $5.55 | 1.51 M | $491.43 M |
| 01/15/2026 | $5.56 | $5.73 (3.06%) | $5.90 | $5.53 | 1.08 M | $472.47 M |
| 01/14/2026 | $5.45 | $5.57 (2.2%) | $5.64 | $5.45 | 711.72 K | $459.27 M |
| 01/13/2026 | $5.89 | $5.40 (-8.32%) | $5.89 | $5.21 | 1.40 M | $445.26 M |
| 01/12/2026 | $5.66 | $5.79 (2.3%) | $5.81 | $5.51 | 713.58 K | $477.41 M |
| 01/09/2026 | $5.77 | $5.68 (-1.56%) | $5.85 | $5.66 | 557.16 K | $468.34 M |
| 01/08/2026 | $5.84 | $5.72 (-2.05%) | $5.98 | $5.66 | 959.22 K | $471.64 M |
| 01/07/2026 | $5.87 | $5.88 (0.17%) | $5.97 | $5.73 | 883.90 K | $484.83 M |
| 01/06/2026 | $5.67 | $5.90 (4.06%) | $5.90 | $5.56 | 1.18 M | $486.48 M |
| 01/05/2026 | $4.95 | $5.64 (13.94%) | $5.70 | $4.95 | 1.68 M | $465.04 M |
| 01/02/2026 | $4.85 | $4.93 (1.65%) | $4.95 | $4.75 | 708.31 K | $406.50 M |
| 12/31/2025 | $4.85 | $4.81 (-0.82%) | $4.89 | $4.77 | 529.50 K | $396.61 M |
| 12/30/2025 | $4.85 | $4.85 (0%) | $4.95 | $4.81 | 651.47 K | $399.91 M |
| 12/29/2025 | $4.85 | $4.84 (-0.21%) | $5.04 | $4.80 | 836.33 K | $399.08 M |
| 12/26/2025 | $4.98 | $4.87 (-2.21%) | $4.98 | $4.85 | 425.10 K | $401.55 M |
| 12/24/2025 | $5.03 | $4.98 (-0.99%) | $5.09 | $4.95 | 267.40 K | $410.62 M |
| 12/23/2025 | $5.22 | $5.05 (-3.26%) | $5.22 | $5.01 | 377.48 K | $416.40 M |
| 12/22/2025 | $5.17 | $5.25 (1.55%) | $5.44 | $5.16 | 737.44 K | $432.89 M |
| 12/19/2025 | $5.20 | $5.13 (-1.35%) | $5.21 | $4.99 | 1.38 M | $422.99 M |
| 12/18/2025 | $5.20 | $5.21 (0.19%) | $5.34 | $5.13 | 916.20 K | $429.59 M |
| 12/17/2025 | $5.33 | $5.13 (-3.75%) | $5.42 | $5.12 | 1.30 M | $422.99 M |
| 12/16/2025 | $5.00 | $5.32 (6.4%) | $5.36 | $5.00 | 932.05 K | $438.66 M |
| 12/15/2025 | $5.14 | $5.09 (-0.97%) | $5.25 | $5.07 | 778.45 K | $419.69 M |
| 12/12/2025 | $5.25 | $5.12 (-2.48%) | $5.37 | $5.11 | 933.41 K | $422.17 M |
| 12/11/2025 | $4.65 | $5.26 (13.12%) | $5.32 | $4.61 | 2.02 M | $433.71 M |
| 12/10/2025 | $4.52 | $4.62 (2.21%) | $4.70 | $4.52 | 865.20 K | $380.94 M |
| 12/09/2025 | $4.35 | $4.54 (4.37%) | $4.55 | $4.35 | 777.70 K | $374.34 M |
| 12/08/2025 | $4.40 | $4.38 (-0.45%) | $4.45 | $4.37 | 410.20 K | $361.15 M |
| 12/05/2025 | $4.37 | $4.35 (-0.46%) | $4.49 | $4.33 | 513.20 K | $358.68 M |
| 12/04/2025 | $4.44 | $4.40 (-0.9%) | $4.55 | $4.35 | 703.24 K | $362.80 M |
| 12/03/2025 | $4.22 | $4.44 (5.21%) | $4.47 | $4.21 | 737.88 K | $366.10 M |
| 12/02/2025 | $4.25 | $4.18 (-1.65%) | $4.39 | $4.17 | 1.16 M | $344.66 M |
| 12/01/2025 | $4.30 | $4.19 (-2.56%) | $4.35 | $4.17 | 1.03 M | $345.49 M |
| 11/28/2025 | $4.34 | $4.34 (0%) | $4.38 | $4.32 | 279.83 K | $357.85 M |
| 11/26/2025 | $4.27 | $4.30 (0.7%) | $4.34 | $4.25 | 731.65 K | $354.56 M |
| 11/25/2025 | $4.25 | $4.23 (-0.47%) | $4.27 | $4.11 | 876.41 K | $348.78 M |
| 11/24/2025 | $4.25 | $4.26 (0.24%) | $4.29 | $4.17 | 811.51 K | $351.26 M |
| 11/21/2025 | $4.00 | $4.20 (5%) | $4.29 | $4.00 | 1.27 M | $346.31 M |
| 11/20/2025 | $4.30 | $4.03 (-6.28%) | $4.38 | $4.01 | 1.13 M | $332.29 M |
| 11/19/2025 | $4.41 | $4.22 (-4.31%) | $4.44 | $4.21 | 1.12 M | $347.96 M |
| 11/18/2025 | $4.39 | $4.41 (0.46%) | $4.42 | $4.14 | 1.32 M | $363.63 M |
| 11/17/2025 | $4.78 | $4.45 (-6.9%) | $4.85 | $4.30 | 1.48 M | $366.92 M |
| 11/14/2025 | $4.79 | $4.79 (0%) | $4.89 | $4.61 | 1.66 M | $394.96 M |
| 11/13/2025 | $5.05 | $4.89 (-3.17%) | $5.12 | $4.86 | 1.04 M | $403.20 M |
| 11/12/2025 | $5.07 | $5.10 (0.59%) | $5.42 | $5.02 | 1.05 M | $420.52 M |
| 11/11/2025 | $4.80 | $5.04 (5%) | $5.05 | $4.80 | 969.40 K | $415.57 M |
| 11/10/2025 | $4.77 | $4.85 (1.68%) | $4.90 | $4.57 | 928.64 K | $399.91 M |
| 11/07/2025 | $4.60 | $4.43 (-3.7%) | $4.64 | $4.27 | 986.82 K | $365.27 M |
| 11/06/2025 | $4.65 | $4.65 (0%) | $4.77 | $4.47 | 1.34 M | $378.03 M |
| 11/05/2025 | $4.74 | $4.62 (-2.53%) | $4.82 | $4.60 | 569.41 K | $375.59 M |
| 11/04/2025 | $4.95 | $4.72 (-4.65%) | $5.10 | $4.71 | 732.99 K | $383.72 M |
| 11/03/2025 | $5.06 | $5.10 (0.79%) | $5.25 | $4.91 | 803.80 K | $414.62 M |
| 10/31/2025 | $5.09 | $5.03 (-1.18%) | $5.13 | $4.88 | 555.85 K | $408.93 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.
