-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
+2.99% -
3 MONTH PERFORMANCE
+14.39% -
6 MONTH PERFORMANCE
-18.64% -
YEAR-TO-DATE PERFORMANCE
-43.64% -
1 YEAR PERFORMANCE
-35.55%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 695 | $12.52 M |
| 11/20/2024 | $3.01 | $3.09 (2.66%) | $3.09 | $3.01 | 3,623 | $12.48 M |
| 11/19/2024 | $3.02 | $3.03 (0.33%) | $3.22 | $3.01 | 7,107 | $12.24 M |
| 11/18/2024 | $3.01 | $3.00 (-0.33%) | $3.09 | $2.95 | 4,100 | $12.12 M |
| 11/15/2024 | $3.10 | $3.01 (-2.9%) | $3.10 | $2.92 | 5,100 | $12.16 M |
| 11/14/2024 | $3.25 | $3.10 (-4.62%) | $3.44 | $3.06 | 4,912 | $12.52 M |
| 11/13/2024 | $3.06 | $3.35 (9.48%) | $3.52 | $3.05 | 17,232 | $13.53 M |
| 11/12/2024 | $3.16 | $3.07 (-2.85%) | $3.20 | $2.91 | 7,700 | $12.40 M |
| 11/11/2024 | $3.05 | $3.08 (0.98%) | $3.17 | $2.92 | 113,400 | $12.44 M |
| 11/08/2024 | $3.08 | $3.09 (0.32%) | $3.10 | $2.75 | 27,200 | $10.83 M |
| 11/07/2024 | $3.13 | $3.10 (-0.96%) | $3.27 | $3.06 | 1,300 | $10.87 M |
| 11/06/2024 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.05 | 8,100 | $11.36 M |
| 11/05/2024 | $2.93 | $3.10 (5.8%) | $3.29 | $2.93 | 13,937 | $10.87 M |
| 11/04/2024 | $2.97 | $3.03 (2.02%) | $3.04 | $2.90 | 8,800 | $10.62 M |
| 11/01/2024 | $2.96 | $2.94 (-0.68%) | $3.02 | $2.82 | 17,937 | $10.31 M |
| 10/31/2024 | $3.18 | $3.08 (-3.14%) | $3.27 | $2.93 | 22,537 | $10.80 M |
| 10/30/2024 | $3.12 | $3.13 (0.32%) | $3.30 | $3.12 | 5,600 | $10.97 M |
| 10/29/2024 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 900 | $11.15 M |
| 10/28/2024 | $3.20 | $3.13 (-2.19%) | $3.27 | $3.10 | 14,043 | $10.97 M |
| 10/25/2024 | $3.16 | $3.12 (-1.27%) | $3.17 | $3.09 | 1,922 | $10.94 M |
| 10/24/2024 | $3.09 | $3.12 (0.97%) | $3.29 | $3.09 | 16,300 | $10.94 M |
| 10/23/2024 | $3.02 | $3.02 (0%) | $3.02 | $3.00 | 1,026 | $10.59 M |
| 10/22/2024 | $3.02 | $3.01 (-0.33%) | $3.08 | $3.00 | 900 | $10.55 M |
| 10/21/2024 | $2.99 | $3.08 (3.01%) | $3.08 | $2.99 | 1,900 | $10.80 M |
| 10/18/2024 | $2.96 | $2.96 (0%) | $2.96 | $2.96 | 800 | $10.38 M |
| 10/17/2024 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.88 | 9,100 | $10.38 M |
| 10/16/2024 | $2.86 | $3.08 (7.69%) | $3.08 | $2.86 | 12,900 | $10.80 M |
| 10/15/2024 | $2.81 | $2.83 (0.71%) | $2.94 | $2.81 | 3,900 | $9.92 M |
| 10/14/2024 | $2.67 | $2.94 (10.11%) | $3.05 | $2.66 | 12,500 | $10.31 M |
| 10/11/2024 | $2.73 | $2.82 (3.3%) | $2.86 | $2.65 | 21,800 | $9.89 M |
| 10/10/2024 | $2.67 | $2.79 (4.49%) | $2.88 | $2.60 | 21,500 | $9.78 M |
| 10/09/2024 | $2.67 | $2.59 (-3%) | $2.83 | $2.58 | 15,600 | $9.08 M |
| 10/08/2024 | $2.73 | $2.70 (-1.1%) | $2.84 | $2.62 | 14,900 | $9.47 M |
| 10/07/2024 | $2.65 | $2.73 (3.02%) | $2.88 | $2.65 | 15,121 | $9.57 M |
| 10/04/2024 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.60 | 5,948 | $9.22 M |
| 10/03/2024 | $2.65 | $2.60 (-1.89%) | $2.69 | $2.57 | 8,841 | $9.12 M |
| 10/02/2024 | $2.74 | $2.71 (-1.09%) | $2.86 | $2.60 | 32,944 | $9.50 M |
| 10/01/2024 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.74 | 13,448 | $9.68 M |
| 09/30/2024 | $3.00 | $2.75 (-8.33%) | $3.18 | $2.60 | 45,300 | $9.64 M |
| 09/27/2024 | $3.18 | $2.95 (-7.23%) | $3.20 | $2.95 | 19,116 | $10.34 M |
| 09/26/2024 | $3.08 | $3.20 (3.9%) | $3.20 | $3.00 | 4,929 | $11.22 M |
| 09/25/2024 | $3.10 | $3.08 (-0.65%) | $3.20 | $3.06 | 6,200 | $10.80 M |
| 09/24/2024 | $3.06 | $3.06 (0%) | $3.20 | $2.96 | 2,916 | $10.73 M |
| 09/23/2024 | $3.10 | $3.19 (2.9%) | $3.20 | $3.05 | 6,513 | $11.18 M |
| 09/20/2024 | $2.98 | $3.03 (1.68%) | $3.19 | $2.97 | 6,000 | $10.62 M |
| 09/19/2024 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.95 | 8,748 | $10.38 M |
| 09/18/2024 | $3.01 | $2.99 (-0.66%) | $3.17 | $2.97 | 17,233 | $10.48 M |
| 09/17/2024 | $3.02 | $3.04 (0.66%) | $3.19 | $3.00 | 7,609 | $10.66 M |
| 09/16/2024 | $3.06 | $3.02 (-1.31%) | $3.20 | $2.97 | 20,300 | $10.59 M |
| 09/13/2024 | $3.16 | $3.01 (-4.75%) | $3.20 | $2.96 | 8,397 | $10.55 M |
| 09/12/2024 | $3.14 | $3.26 (3.82%) | $3.26 | $3.09 | 1,133 | $11.43 M |
| 09/11/2024 | $2.81 | $3.20 (13.88%) | $3.29 | $2.81 | 6,500 | $11.22 M |
| 09/10/2024 | $3.24 | $3.22 (-0.62%) | $3.25 | $2.91 | 7,930 | $11.29 M |
| 09/09/2024 | $3.07 | $3.25 (5.86%) | $3.25 | $3.05 | 13,423 | $11.39 M |
| 09/06/2024 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 600 | $11.43 M |
| 09/05/2024 | $2.84 | $3.09 (8.8%) | $3.11 | $2.80 | 5,332 | $10.83 M |
| 09/04/2024 | $3.17 | $3.03 (-4.42%) | $3.17 | $3.03 | 2,636 | $10.62 M |
| 09/03/2024 | $3.11 | $3.22 (3.54%) | $3.28 | $3.11 | 5,000 | $11.29 M |
| 08/30/2024 | $3.74 | $3.47 (-7.22%) | $3.76 | $3.20 | 23,100 | $12.17 M |
| 08/29/2024 | $3.50 | $3.58 (2.29%) | $3.79 | $3.50 | 29,000 | $12.55 M |
| 08/28/2024 | $3.37 | $3.46 (2.67%) | $3.46 | $3.37 | 1,600 | $12.13 M |
| 08/27/2024 | $3.11 | $3.39 (9%) | $3.40 | $3.11 | 13,135 | $11.89 M |
| 08/26/2024 | $2.90 | $3.01 (3.79%) | $3.01 | $2.90 | 1,297 | $10.55 M |
| 08/23/2024 | $2.80 | $2.99 (6.79%) | $3.06 | $2.75 | 42,042 | $10.48 M |
| 08/22/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 430 | $9.50 M |