5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
-20.54%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
-23.13%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $2.24 | $2.25 (0.45%) | $2.37 | $2.24 | 33.34 K | $9.39 M |
06/26/2025 | $2.29 | $2.34 (2.18%) | $2.40 | $2.20 | 41.70 K | $9.76 M |
06/25/2025 | $2.32 | $2.30 (-0.86%) | $2.43 | $2.30 | 1.41 K | $9.59 M |
06/24/2025 | $2.31 | $2.33 (0.87%) | $2.33 | $2.28 | 3.90 K | $9.72 M |
06/23/2025 | $2.22 | $2.33 (4.95%) | $2.33 | $2.20 | 5.71 K | $9.72 M |
06/20/2025 | $2.37 | $2.31 (-2.53%) | $2.50 | $2.31 | 10.20 K | $9.64 M |
06/18/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.27 | 5.12 K | $9.84 M |
06/17/2025 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.20 | 4.00 K | $9.51 M |
06/16/2025 | $2.27 | $2.20 (-3.08%) | $2.29 | $2.20 | 2.93 K | $9.18 M |
06/13/2025 | $2.26 | $2.26 (0%) | $2.27 | $2.22 | 3.90 K | $9.43 M |
06/12/2025 | $2.28 | $2.25 (-1.32%) | $2.29 | $2.25 | 3.42 K | $9.39 M |
06/11/2025 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.33 | 2.11 K | $9.72 M |
06/10/2025 | $2.35 | $2.35 (0%) | $2.38 | $2.35 | 4.30 K | $9.80 M |
06/09/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.33 | 13.03 K | $9.93 M |
06/06/2025 | $2.43 | $2.43 (0%) | $2.56 | $2.39 | 6.40 K | $10.14 M |
06/05/2025 | $2.38 | $2.45 (2.94%) | $2.45 | $2.35 | 2.10 K | $10.22 M |
06/04/2025 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.33 | 1.90 K | $9.72 M |
06/03/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.29 | 3.40 K | $9.72 M |
06/02/2025 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.48 | 2.60 K | $10.34 M |
05/30/2025 | $2.42 | $2.43 (0.41%) | $2.62 | $2.42 | 2.90 K | $10.14 M |
05/29/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.49 | 5.10 K | $10.39 M |
05/28/2025 | $2.88 | $2.70 (-6.25%) | $2.91 | $2.55 | 8.83 K | $11.26 M |
05/27/2025 | $2.47 | $2.90 (17.41%) | $2.96 | $2.28 | 66.90 K | $12.10 M |
05/23/2025 | $2.44 | $2.59 (6.15%) | $2.81 | $2.40 | 52.10 K | $10.80 M |
05/22/2025 | $2.42 | $2.47 (2.07%) | $2.56 | $2.42 | 6.23 K | $10.30 M |
05/21/2025 | $2.40 | $2.50 (4.17%) | $2.60 | $2.39 | 13.00 K | $10.43 M |
05/20/2025 | $2.40 | $2.41 (0.42%) | $2.53 | $2.40 | 1.01 K | $10.05 M |
05/19/2025 | $2.50 | $2.48 (-0.8%) | $2.85 | $2.36 | 13.40 K | $10.34 M |
05/16/2025 | $2.55 | $2.65 (3.92%) | $2.69 | $2.38 | 2.30 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 |