5 DAY PERFORMANCE
-44.93%
1 MONTH PERFORMANCE
-85.38%
3 MONTH PERFORMANCE
-86.23%
6 MONTH PERFORMANCE
-89.39%
YEAR-TO-DATE PERFORMANCE
-84.92%
1 YEAR PERFORMANCE
-92.83%
STRATA Skin Sciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.28 | $0.19 (-33.36%) | $0.28 | $0.18 | 3.38 M | $8.51 M |
| 02/17/2026 | $0.29 | $0.32 (8.88%) | $0.32 | $0.26 | 9.93 M | $14.17 M |
| 02/13/2026 | $0.38 | $0.35 (-8.83%) | $0.39 | $0.28 | 1.56 M | $15.46 M |
| 02/12/2026 | $0.48 | $0.39 (-18.24%) | $0.48 | $0.36 | 4.05 M | $17.48 M |
| 02/11/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.16 | 1.42 M | $53.78 M |
| 02/10/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.16 | 401.20 K | $55.57 M |
| 02/09/2026 | $1.06 | $1.16 (9.43%) | $1.32 | $1.03 | 1.11 M | $51.98 M |
| 02/06/2026 | $1.05 | $1.07 (1.9%) | $1.12 | $1.03 | 111.53 K | $47.95 M |
| 02/05/2026 | $1.10 | $1.03 (-6.36%) | $1.16 | $1.00 | 110.04 K | $46.16 M |
| 02/04/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 73.75 K | $49.29 M |
| 02/03/2026 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.15 | 143.70 K | $53.33 M |
| 02/02/2026 | $1.19 | $1.28 (7.56%) | $1.28 | $1.18 | 86.72 K | $57.36 M |
| 01/30/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.15 | 141.34 K | $54.22 M |
| 01/29/2026 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.19 | 124.40 K | $54.67 M |
| 01/28/2026 | $1.23 | $1.27 (3.25%) | $1.35 | $1.22 | 147.54 K | $56.91 M |
| 01/27/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.22 | 36.20 K | $55.12 M |
| 01/26/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 94.52 K | $55.12 M |
| 01/23/2026 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.27 | 18.11 K | $56.91 M |
| 01/22/2026 | $1.28 | $1.30 (1.56%) | $1.32 | $1.28 | 56.02 K | $58.26 M |
| 01/21/2026 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.26 | 46.66 K | $57.36 M |
| 01/20/2026 | $1.26 | $1.28 (1.59%) | $1.30 | $1.26 | 46.65 K | $57.36 M |
| 01/16/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.29 | 23.70 K | $58.26 M |
| 01/15/2026 | $1.26 | $1.29 (2.38%) | $1.35 | $1.26 | 52.30 K | $57.81 M |
| 01/14/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 42.10 K | $57.36 M |
| 01/13/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.26 | 40.21 K | $57.81 M |
| 01/12/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.28 | 27.77 K | $58.26 M |
| 01/09/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.30 | 23.80 K | $58.71 M |
| 01/08/2026 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.32 | 30.73 K | $60.05 M |
| 01/07/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.29 | 48.03 K | $60.95 M |
| 01/06/2026 | $1.30 | $1.33 (2.31%) | $1.34 | $1.29 | 60.00 K | $59.60 M |
| 01/05/2026 | $1.28 | $1.30 (1.56%) | $1.39 | $1.26 | 138.90 K | $58.26 M |
| 01/02/2026 | $1.25 | $1.27 (1.6%) | $1.31 | $1.25 | 94.65 K | $56.91 M |
| 12/31/2025 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.25 | 71.41 K | $56.46 M |
| 12/30/2025 | $1.38 | $1.27 (-7.97%) | $1.39 | $1.25 | 120.20 K | $56.91 M |
| 12/29/2025 | $1.18 | $1.37 (16.1%) | $1.45 | $1.18 | 937.10 K | $61.39 M |
| 12/26/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 35.20 K | $55.12 M |
| 12/24/2025 | $1.22 | $1.27 (4.1%) | $1.31 | $1.19 | 91.33 K | $56.91 M |
| 12/23/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.21 | 100.50 K | $54.67 M |
| 12/22/2025 | $1.24 | $1.28 (3.23%) | $1.33 | $1.21 | 120.10 K | $57.36 M |
| 12/19/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.19 | 106.38 K | $53.33 M |
| 12/18/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.23 | 86.56 K | $55.12 M |
| 12/17/2025 | $1.34 | $1.30 (-2.99%) | $1.37 | $1.30 | 38.47 K | $58.26 M |
| 12/16/2025 | $1.32 | $1.33 (0.76%) | $1.36 | $1.29 | 45.68 K | $59.60 M |
| 12/15/2025 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.36 | 75.30 K | $60.95 M |
| 12/12/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.42 | 89.10 K | $63.63 M |
| 12/11/2025 | $1.40 | $1.47 (5%) | $1.52 | $1.37 | 200.70 K | $65.88 M |
| 12/10/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.42 | 56.50 K | $64.08 M |
| 12/09/2025 | $1.43 | $1.47 (2.8%) | $1.48 | $1.39 | 89.63 K | $65.88 M |
| 12/08/2025 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 20.23 K | $61.84 M |
| 12/05/2025 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.42 | 39.22 K | $64.53 M |
| 12/04/2025 | $1.35 | $1.46 (8.15%) | $1.46 | $1.35 | 28.90 K | $65.43 M |
| 12/03/2025 | $1.36 | $1.41 (3.68%) | $1.42 | $1.35 | 44.10 K | $63.19 M |
| 12/02/2025 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 60.21 K | $62.29 M |
| 12/01/2025 | $1.51 | $1.45 (-3.97%) | $1.53 | $1.42 | 37.61 K | $64.98 M |
| 11/28/2025 | $1.41 | $1.50 (6.38%) | $1.50 | $1.37 | 64.70 K | $67.22 M |
| 11/26/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.36 | 47.14 K | $60.95 M |
| 11/25/2025 | $1.38 | $1.38 (0%) | $1.46 | $1.30 | 115.14 K | $61.84 M |
| 11/24/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 95.84 K | $58.26 M |
| 11/21/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.24 | 81.83 K | $56.02 M |
| 11/20/2025 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.30 | 96.28 K | $58.71 M |
| 11/19/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 74.84 K | $60.50 M |
| 11/18/2025 | $1.43 | $1.38 (-3.5%) | $1.44 | $1.38 | 66.41 K | $61.84 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.
