5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+22.84%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
-4.13%
Strata Critical Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.44 | $4.40 (-0.9%) | $4.55 | $4.35 | 703.18 K | $365.69 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 |
| 10/30/2025 | $5.03 | $5.09 (1.19%) | $5.15 | $4.94 | 452.24 K | $413.80 M |
| 10/29/2025 | $4.92 | $5.05 (2.64%) | $5.14 | $4.85 | 563.91 K | $410.55 M |
| 10/28/2025 | $5.01 | $4.93 (-1.6%) | $5.02 | $4.73 | 1.22 M | $400.80 M |
| 10/27/2025 | $5.05 | $5.01 (-0.79%) | $5.10 | $4.92 | 390.45 K | $407.30 M |
| 10/24/2025 | $5.14 | $5.03 (-2.14%) | $5.21 | $5.01 | 362.51 K | $408.93 M |
| 10/23/2025 | $4.90 | $5.03 (2.65%) | $5.15 | $4.82 | 696.60 K | $408.93 M |
| 10/22/2025 | $5.00 | $4.91 (-1.8%) | $5.11 | $4.77 | 661.76 K | $399.17 M |
| 10/21/2025 | $5.21 | $4.99 (-4.22%) | $5.21 | $4.98 | 380.50 K | $405.67 M |
| 10/20/2025 | $5.11 | $5.21 (1.96%) | $5.22 | $5.02 | 474.10 K | $423.56 M |
| 10/17/2025 | $5.00 | $4.99 (-0.2%) | $5.13 | $4.88 | 623.91 K | $405.67 M |
| 10/16/2025 | $5.25 | $5.08 (-3.24%) | $5.38 | $5.06 | 728.80 K | $412.99 M |
| 10/15/2025 | $5.70 | $5.24 (-8.07%) | $5.96 | $5.17 | 1.17 M | $426.00 M |
| 10/14/2025 | $4.82 | $5.57 (15.56%) | $5.63 | $4.75 | 1.79 M | $452.83 M |
| 10/13/2025 | $4.86 | $4.92 (1.23%) | $4.94 | $4.84 | 412.98 K | $399.98 M |
| 10/10/2025 | $5.05 | $4.71 (-6.73%) | $5.09 | $4.70 | 576.91 K | $382.91 M |
| 10/09/2025 | $4.95 | $5.01 (1.21%) | $5.03 | $4.87 | 499.80 K | $407.30 M |
| 10/08/2025 | $5.13 | $4.97 (-3.12%) | $5.19 | $4.83 | 790.70 K | $404.05 M |
| 10/07/2025 | $5.27 | $5.15 (-2.28%) | $5.40 | $5.10 | 528.40 K | $418.68 M |
| 10/06/2025 | $5.46 | $5.21 (-4.58%) | $5.53 | $5.19 | 753.33 K | $423.56 M |
| 10/03/2025 | $5.27 | $5.41 (2.66%) | $5.45 | $5.22 | 503.50 K | $439.82 M |
| 10/02/2025 | $5.20 | $5.23 (0.58%) | $5.31 | $5.14 | 599.98 K | $425.19 M |
| 10/01/2025 | $5.04 | $5.16 (2.38%) | $5.21 | $5.01 | 551.81 K | $419.49 M |
| 09/30/2025 | $5.10 | $5.06 (-0.78%) | $5.12 | $4.88 | 787.41 K | $411.36 M |
| 09/29/2025 | $5.24 | $5.10 (-2.67%) | $5.31 | $5.02 | 1.01 M | $414.62 M |
| 09/26/2025 | $5.11 | $5.18 (1.37%) | $5.25 | $5.04 | 557.00 K | $421.12 M |
| 09/25/2025 | $5.08 | $5.10 (0.39%) | $5.26 | $5.04 | 1.09 M | $414.62 M |
| 09/24/2025 | $5.61 | $5.19 (-7.49%) | $5.74 | $5.14 | 1.40 M | $421.93 M |
| 09/23/2025 | $5.91 | $5.56 (-5.92%) | $5.99 | $5.45 | 1.40 M | $452.01 M |
| 09/22/2025 | $5.55 | $5.87 (5.77%) | $5.91 | $5.43 | 1.02 M | $477.22 M |
| 09/19/2025 | $5.90 | $5.71 (-3.22%) | $6.02 | $5.70 | 1.83 M | $464.21 M |
| 09/18/2025 | $5.37 | $5.83 (8.57%) | $5.86 | $5.35 | 2.35 M | $473.96 M |
| 09/17/2025 | $5.00 | $5.20 (4%) | $5.60 | $4.95 | 2.01 M | $422.75 M |
| 09/16/2025 | $4.64 | $4.90 (5.6%) | $5.12 | $4.58 | 1.41 M | $398.36 M |
| 09/15/2025 | $4.30 | $4.53 (5.35%) | $4.53 | $4.30 | 642.32 K | $368.28 M |
| 09/12/2025 | $4.18 | $4.30 (2.87%) | $4.33 | $4.06 | 815.67 K | $349.58 M |
| 09/11/2025 | $4.02 | $4.21 (4.73%) | $4.25 | $3.99 | 1.13 M | $342.26 M |
| 09/10/2025 | $4.13 | $3.99 (-3.39%) | $4.18 | $3.89 | 575.10 K | $324.38 M |
| 09/09/2025 | $3.90 | $4.03 (3.33%) | $4.05 | $3.85 | 724.26 K | $327.63 M |
| 09/08/2025 | $4.04 | $4.00 (-0.99%) | $4.09 | $3.87 | 466.83 K | $325.19 M |
| 09/05/2025 | $4.19 | $4.06 (-3.1%) | $4.26 | $4.03 | 410.17 K | $330.07 M |
| 09/04/2025 | $4.16 | $4.18 (0.48%) | $4.32 | $4.08 | 416.11 K | $341.49 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.
