5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-19.10%
6 MONTH PERFORMANCE
-40.74%
YEAR-TO-DATE PERFORMANCE
-50.52%
1 YEAR PERFORMANCE
-51.52%
STRATA Skin Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $1.34 | $1.46 (8.96%) | $1.49 | $1.34 | 113.40 K | $65.43 M |
| 11/14/2025 | $1.50 | $1.36 (-9.33%) | $1.56 | $1.33 | 199.35 K | $60.95 M |
| 11/13/2025 | $1.64 | $1.52 (-7.32%) | $1.67 | $1.52 | 115.10 K | $68.12 M |
| 11/12/2025 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.65 | 61.60 K | $75.29 M |
| 11/11/2025 | $1.69 | $1.71 (1.18%) | $1.71 | $1.64 | 77.20 K | $76.63 M |
| 11/10/2025 | $1.63 | $1.69 (3.68%) | $1.73 | $1.60 | 135.20 K | $70.49 M |
| 11/07/2025 | $1.62 | $1.64 (1.23%) | $1.67 | $1.54 | 132.54 K | $68.41 M |
| 11/06/2025 | $1.74 | $1.62 (-6.9%) | $1.75 | $1.60 | 120.70 K | $67.57 M |
| 11/05/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.68 | 74.97 K | $70.91 M |
| 11/04/2025 | $1.66 | $1.70 (2.41%) | $1.75 | $1.66 | 86.00 K | $70.91 M |
| 11/03/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.67 | 193.40 K | $71.74 M |
| 10/31/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.75 | 188.30 K | $74.25 M |
| 10/30/2025 | $1.70 | $1.83 (7.65%) | $1.92 | $1.69 | 470.30 K | $76.33 M |
| 10/29/2025 | $2.19 | $1.74 (-20.55%) | $2.29 | $1.67 | 4.64 M | $72.58 M |
| 10/28/2025 | $1.67 | $1.93 (15.57%) | $2.00 | $1.63 | 23.89 M | $80.50 M |
| 10/27/2025 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.63 | 105.60 K | $70.08 M |
| 10/24/2025 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.64 | 116.30 K | $71.33 M |
| 10/23/2025 | $1.63 | $1.70 (4.29%) | $1.75 | $1.57 | 165.46 K | $70.91 M |
| 10/22/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.53 | 215.82 K | $67.99 M |
| 10/21/2025 | $1.94 | $1.69 (-12.89%) | $1.94 | $1.67 | 230.40 K | $70.49 M |
| 10/20/2025 | $1.90 | $1.93 (1.58%) | $1.98 | $1.88 | 204.80 K | $80.50 M |
| 10/17/2025 | $1.93 | $1.89 (-2.07%) | $2.09 | $1.89 | 318.41 K | $78.83 M |
| 10/16/2025 | $1.87 | $2.08 (11.23%) | $2.22 | $1.87 | 693.73 K | $86.76 M |
| 10/15/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.82 | 1.72 M | $83.42 M |
| 10/14/2025 | $2.58 | $2.18 (-15.5%) | $2.65 | $2.04 | 103.66 M | $90.93 M |
| 10/13/2025 | $1.51 | $1.54 (1.99%) | $1.54 | $1.50 | 107.20 K | $64.24 M |
| 10/10/2025 | $1.73 | $1.54 (-10.98%) | $1.80 | $1.53 | 155.93 K | $64.24 M |
| 10/09/2025 | $1.82 | $1.73 (-4.95%) | $1.90 | $1.73 | 137.40 K | $72.16 M |
| 10/08/2025 | $1.87 | $1.84 (-1.6%) | $1.93 | $1.84 | 106.33 K | $76.75 M |
| 10/07/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.87 | 98.10 K | $80.50 M |
| 10/06/2025 | $2.05 | $1.90 (-7.32%) | $2.07 | $1.87 | 249.90 K | $79.25 M |
| 10/03/2025 | $2.11 | $2.11 (0%) | $2.16 | $2.04 | 162.03 K | $88.01 M |
| 10/02/2025 | $2.04 | $2.07 (1.47%) | $2.14 | $2.00 | 136.35 K | $86.34 M |
| 10/01/2025 | $2.06 | $2.06 (0%) | $2.16 | $2.03 | 164.33 K | $85.93 M |
| 09/30/2025 | $2.20 | $2.06 (-6.36%) | $2.20 | $2.01 | 259.60 K | $85.93 M |
| 09/29/2025 | $2.22 | $2.15 (-3.15%) | $2.34 | $2.13 | 216.72 K | $89.68 M |
| 09/26/2025 | $1.98 | $2.37 (19.7%) | $2.58 | $1.95 | 1.30 M | $98.86 M |
| 09/25/2025 | $2.00 | $1.96 (-2%) | $2.01 | $1.86 | 414.61 K | $81.75 M |
| 09/24/2025 | $2.26 | $2.13 (-5.75%) | $2.64 | $2.10 | 2.07 M | $88.85 M |
| 09/23/2025 | $2.52 | $2.59 (2.78%) | $3.04 | $2.23 | 109.19 M | $108.03 M |
| 09/22/2025 | $1.55 | $1.70 (9.68%) | $1.76 | $1.46 | 8.47 M | $70.91 M |
| 09/19/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.50 | 73.01 K | $65.49 M |
| 09/18/2025 | $1.42 | $1.55 (9.15%) | $1.55 | $1.39 | 157.30 K | $64.65 M |
| 09/17/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.38 | 65.63 K | $57.98 M |
| 09/16/2025 | $1.56 | $1.40 (-10.26%) | $1.56 | $1.38 | 184.54 K | $58.40 M |
| 09/15/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.54 | 115.24 K | $65.07 M |
| 09/12/2025 | $1.57 | $1.57 (0%) | $1.64 | $1.52 | 178.21 K | $65.49 M |
| 09/11/2025 | $1.59 | $1.57 (-1.26%) | $1.70 | $1.57 | 232.20 K | $65.49 M |
| 09/10/2025 | $1.59 | $1.62 (1.89%) | $1.68 | $1.56 | 314.34 K | $67.57 M |
| 09/09/2025 | $1.65 | $1.60 (-3.03%) | $1.74 | $1.52 | 466.02 K | $66.74 M |
| 09/08/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.66 | 280.55 K | $72.58 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.
