5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-16.28%
YEAR-TO-DATE PERFORMANCE
-13.40%
1 YEAR PERFORMANCE
-36.04%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.55 | $2.65 (3.92%) | $2.69 | $2.38 | 2.27 K | $11.05 M |
| 05/15/2025 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.24 | 32.30 K | $11.18 M |
| 05/14/2025 | $2.51 | $2.64 (5.18%) | $2.67 | $2.51 | 2.70 K | $11.01 M |
| 05/13/2025 | $2.55 | $2.55 (0%) | $2.62 | $2.55 | 1.30 K | $10.64 M |
| 05/12/2025 | $2.65 | $2.55 (-3.77%) | $2.65 | $2.47 | 4.90 K | $10.64 M |
| 05/09/2025 | $2.49 | $2.46 (-1.2%) | $2.81 | $2.33 | 11.64 K | $9.37 M |
| 05/08/2025 | $2.62 | $2.50 (-4.58%) | $2.84 | $2.20 | 52.71 K | $9.52 M |
| 05/07/2025 | $2.88 | $2.62 (-9.03%) | $2.88 | $2.10 | 75.70 K | $9.97 M |
| 05/06/2025 | $2.83 | $2.55 (-9.89%) | $2.84 | $2.10 | 23.82 K | $9.71 M |
| 05/05/2025 | $2.68 | $2.68 (0%) | $2.86 | $2.68 | 7.22 K | $10.20 M |
| 05/02/2025 | $2.65 | $2.63 (-0.75%) | $2.65 | $2.63 | 2.40 K | $10.01 M |
| 05/01/2025 | $2.60 | $2.70 (3.85%) | $2.70 | $2.57 | 2.03 K | $10.28 M |
| 04/30/2025 | $2.62 | $2.54 (-3.05%) | $2.63 | $2.53 | 646 | $9.67 M |
| 04/29/2025 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 127 | $9.63 M |
| 04/28/2025 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 0 | $9.86 M |
| 04/25/2025 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 505 | $9.86 M |
| 04/24/2025 | $2.63 | $2.62 (-0.38%) | $2.63 | $2.62 | 547 | $9.97 M |
| 04/23/2025 | $2.60 | $2.60 (0%) | $2.70 | $2.60 | 440 | $9.90 M |
| 04/22/2025 | $2.70 | $2.68 (-0.74%) | $2.70 | $2.68 | 1.13 K | $10.20 M |
| 04/21/2025 | $2.64 | $2.68 (1.52%) | $2.68 | $2.64 | 600 | $10.20 M |
| 04/17/2025 | $2.53 | $2.53 (0%) | $2.62 | $2.53 | 9.62 K | $9.63 M |
| 04/16/2025 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 400 | $9.59 M |
| 04/15/2025 | $2.57 | $2.55 (-0.78%) | $2.60 | $2.55 | 1.01 K | $9.71 M |
| 04/14/2025 | $2.52 | $2.52 (0%) | $2.52 | $2.52 | 441 | $9.59 M |
| 04/11/2025 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.53 | 900 | $9.63 M |
| 04/10/2025 | $2.69 | $2.51 (-6.69%) | $2.69 | $2.51 | 800 | $9.56 M |
| 04/09/2025 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 0 | $10.20 M |
| 04/08/2025 | $2.51 | $2.68 (6.77%) | $2.68 | $2.51 | 641 | $10.20 M |
| 04/07/2025 | $2.51 | $2.65 (5.58%) | $2.65 | $2.51 | 1.53 K | $10.09 M |
| 04/04/2025 | $2.67 | $2.59 (-3%) | $2.69 | $2.54 | 2.73 K | $9.86 M |
| 04/03/2025 | $2.58 | $2.62 (1.55%) | $2.68 | $2.54 | 1.60 K | $9.97 M |
| 04/02/2025 | $2.59 | $2.64 (1.93%) | $2.70 | $2.59 | 1.90 K | $10.05 M |
| 04/01/2025 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.55 | 1.10 K | $10.17 M |
| 03/31/2025 | $2.65 | $2.64 (-0.38%) | $2.70 | $2.62 | 2.41 K | $10.05 M |
| 03/28/2025 | $2.58 | $2.69 (4.26%) | $2.69 | $2.58 | 4.32 K | $10.24 M |
| 03/27/2025 | $2.54 | $2.71 (6.69%) | $2.72 | $2.53 | 2.40 K | $10.32 M |
| 03/26/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.60 | 536 | $10.54 M |
| 03/25/2025 | $2.58 | $2.72 (5.43%) | $2.72 | $2.51 | 3.33 K | $10.99 M |
| 03/24/2025 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.55 | 705 | $10.38 M |
| 03/21/2025 | $2.56 | $2.68 (4.69%) | $2.68 | $2.55 | 5.10 K | $10.82 M |
| 03/20/2025 | $2.53 | $2.66 (5.14%) | $2.71 | $2.53 | 2.00 K | $10.74 M |
| 03/19/2025 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.59 | 2.72 K | $10.54 M |
| 03/18/2025 | $2.55 | $2.70 (5.88%) | $2.70 | $2.55 | 1.50 K | $10.91 M |
| 03/17/2025 | $2.59 | $2.63 (1.54%) | $2.78 | $2.56 | 2.53 K | $10.62 M |
| 03/14/2025 | $2.53 | $2.78 (9.88%) | $2.81 | $2.53 | 1.90 K | $11.23 M |
| 03/13/2025 | $2.73 | $2.72 (-0.37%) | $2.78 | $2.72 | 2.01 K | $10.99 M |
| 03/12/2025 | $2.70 | $2.89 (7.04%) | $2.90 | $2.67 | 5.22 K | $11.67 M |
| 03/11/2025 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.60 | 1.00 K | $10.50 M |
| 03/10/2025 | $2.53 | $2.67 (5.53%) | $2.89 | $2.53 | 19.04 K | $10.78 M |
| 03/07/2025 | $2.73 | $2.56 (-6.23%) | $2.90 | $2.51 | 20.03 K | $10.34 M |
| 03/06/2025 | $2.71 | $2.68 (-1.11%) | $2.71 | $2.68 | 903 | $10.82 M |
| 03/05/2025 | $2.68 | $2.74 (2.24%) | $2.74 | $2.68 | 1.10 K | $11.07 M |
| 03/04/2025 | $2.60 | $2.68 (3.08%) | $2.75 | $2.60 | 2.10 K | $10.82 M |
| 03/03/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.64 | 1.10 K | $10.66 M |
| 02/28/2025 | $2.75 | $2.64 (-4%) | $2.75 | $2.64 | 746 | $10.66 M |
| 02/27/2025 | $2.74 | $2.64 (-3.65%) | $2.76 | $2.64 | 1.01 K | $10.66 M |
| 02/26/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.67 | 1.04 K | $10.78 M |
| 02/25/2025 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 1.30 K | $11.15 M |
| 02/24/2025 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.67 | 3.31 K | $10.78 M |
| 02/21/2025 | $2.74 | $2.70 (-1.46%) | $2.93 | $2.70 | 10.34 K | $10.91 M |
| 02/20/2025 | $2.81 | $2.86 (1.78%) | $2.86 | $2.81 | 900 | $11.55 M |
| 02/19/2025 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 414 | $11.63 M |
| 02/18/2025 | $2.73 | $2.65 (-2.93%) | $2.89 | $2.65 | 4.80 K | $10.70 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.
