5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
-7.56%
1 YEAR PERFORMANCE
-41.14%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.59 | $2.59 (0.14%) | $2.70 | $2.59 | 1,206 | |
| 04/01/2025 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.55 | 1,100 | $10.17 M |
| 03/31/2025 | $2.65 | $2.64 (-0.38%) | $2.70 | $2.62 | 2,406 | $10.05 M |
| 03/28/2025 | $2.58 | $2.69 (4.26%) | $2.69 | $2.58 | 4,316 | $10.24 M |
| 03/27/2025 | $2.54 | $2.71 (6.69%) | $2.72 | $2.53 | 2,400 | $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 | 3,332 | $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 | 5,100 | $10.82 M |
| 03/20/2025 | $2.53 | $2.66 (5.14%) | $2.71 | $2.53 | 2,004 | $10.74 M |
| 03/19/2025 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.59 | 2,717 | $10.54 M |
| 03/18/2025 | $2.55 | $2.70 (5.88%) | $2.70 | $2.55 | 1,500 | $10.91 M |
| 03/17/2025 | $2.59 | $2.63 (1.54%) | $2.78 | $2.56 | 2,531 | $10.62 M |
| 03/14/2025 | $2.53 | $2.78 (9.88%) | $2.81 | $2.53 | 1,900 | $11.23 M |
| 03/13/2025 | $2.73 | $2.72 (-0.37%) | $2.78 | $2.72 | 2,011 | $10.99 M |
| 03/12/2025 | $2.70 | $2.89 (7.04%) | $2.90 | $2.67 | 5,223 | $11.67 M |
| 03/11/2025 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.60 | 1,000 | $10.50 M |
| 03/10/2025 | $2.53 | $2.67 (5.53%) | $2.89 | $2.53 | 19,036 | $10.78 M |
| 03/07/2025 | $2.73 | $2.56 (-6.23%) | $2.90 | $2.51 | 20,026 | $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 | 1,100 | $11.07 M |
| 03/04/2025 | $2.60 | $2.68 (3.08%) | $2.75 | $2.60 | 2,100 | $10.82 M |
| 03/03/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.64 | 1,100 | $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 | 1,010 | $10.66 M |
| 02/26/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.67 | 1,035 | $10.78 M |
| 02/25/2025 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 1,300 | $11.15 M |
| 02/24/2025 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.67 | 3,305 | $10.78 M |
| 02/21/2025 | $2.74 | $2.70 (-1.46%) | $2.93 | $2.70 | 10,342 | $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 | 4,800 | $10.70 M |
| 02/14/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 800 | $11.11 M |
| 02/13/2025 | $2.75 | $2.95 (7.27%) | $2.95 | $2.67 | 1,522 | $11.92 M |
| 02/12/2025 | $2.79 | $2.79 (0%) | $2.97 | $2.65 | 8,821 | $11.27 M |
| 02/11/2025 | $2.99 | $2.83 (-5.35%) | $2.99 | $2.69 | 3,284 | $11.43 M |
| 02/10/2025 | $2.84 | $2.83 (-0.35%) | $2.84 | $2.69 | 3,316 | $11.43 M |
| 02/07/2025 | $2.78 | $2.76 (-0.72%) | $2.85 | $2.75 | 2,805 | $11.15 M |
| 02/06/2025 | $2.79 | $2.72 (-2.51%) | $2.79 | $2.72 | 628 | $10.99 M |
| 02/05/2025 | $2.77 | $2.77 (0%) | $2.77 | $2.77 | 749 | $11.19 M |
| 02/04/2025 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.77 | 500 | $11.19 M |
| 02/03/2025 | $2.83 | $2.83 (0%) | $2.83 | $2.83 | 1,000 | $11.43 M |
| 01/31/2025 | $2.80 | $2.72 (-2.86%) | $2.83 | $2.61 | 13,239 | $10.99 M |
| 01/30/2025 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.80 | 5,800 | $11.31 M |
| 01/29/2025 | $2.94 | $2.84 (-3.4%) | $2.96 | $2.84 | 2,327 | $11.47 M |
| 01/28/2025 | $3.07 | $2.84 (-7.49%) | $3.07 | $2.84 | 16,100 | $11.47 M |
| 01/27/2025 | $3.02 | $2.94 (-2.65%) | $3.02 | $2.86 | 4,600 | $11.87 M |
| 01/24/2025 | $2.98 | $2.99 (0.34%) | $3.01 | $2.88 | 3,400 | $12.08 M |
| 01/23/2025 | $2.88 | $2.91 (1.04%) | $2.98 | $2.84 | 1,500 | $11.75 M |
| 01/22/2025 | $2.89 | $2.89 (0%) | $3.00 | $2.88 | 2,947 | $11.67 M |
| 01/21/2025 | $2.91 | $2.88 (-1.03%) | $3.11 | $2.88 | 12,212 | $11.63 M |
| 01/17/2025 | $3.03 | $2.91 (-3.96%) | $3.03 | $2.91 | 4,247 | $11.75 M |
| 01/16/2025 | $2.96 | $2.96 (0%) | $3.00 | $2.94 | 2,500 | $11.96 M |
| 01/15/2025 | $2.97 | $2.97 (0%) | $2.97 | $2.97 | 629 | $12.00 M |
| 01/14/2025 | $3.01 | $2.95 (-1.99%) | $3.08 | $2.95 | 3,900 | $11.92 M |
| 01/13/2025 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.94 | 5,640 | $11.92 M |
| 01/10/2025 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.95 | 3,923 | $11.92 M |
| 01/08/2025 | $3.07 | $3.07 (0%) | $3.11 | $3.05 | 4,400 | $12.40 M |
| 01/07/2025 | $3.10 | $3.04 (-1.94%) | $3.18 | $2.95 | 13,312 | $12.28 M |
| 01/06/2025 | $3.10 | $3.05 (-1.61%) | $3.20 | $3.05 | 3,713 | $12.32 M |
| 01/03/2025 | $3.09 | $3.06 (-0.97%) | $3.09 | $2.97 | 2,000 | $12.36 M |
| 01/02/2025 | $2.91 | $2.91 (0%) | $2.91 | $2.91 | 1,553 | $11.75 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.
