5 DAY PERFORMANCE
+90.76%
1 MONTH PERFORMANCE
+32.31%
3 MONTH PERFORMANCE
-22.50%
6 MONTH PERFORMANCE
-48.93%
YEAR-TO-DATE PERFORMANCE
-66.57%
1 YEAR PERFORMANCE
-71.17%
SeaStar Medical Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.35 | $0.34 (-3.11%) | $0.39 | $0.34 | 1.97 M | $9.83 M |
| 12/05/2025 | $0.34 | $0.36 (4.63%) | $0.36 | $0.34 | 995.43 K | $9.49 M |
| 12/04/2025 | $0.33 | $0.36 (10.46%) | $0.36 | $0.33 | 1.34 M | $9.48 M |
| 12/03/2025 | $0.34 | $0.34 (0.83%) | $0.35 | $0.32 | 1.55 M | $8.97 M |
| 12/02/2025 | $0.32 | $0.34 (6.25%) | $0.34 | $0.30 | 6.68 M | $8.97 M |
| 12/01/2025 | $0.31 | $0.31 (1.23%) | $0.33 | $0.30 | 1.69 M | $8.29 M |
| 11/28/2025 | $0.31 | $0.32 (2.1%) | $0.32 | $0.30 | 1.67 M | $8.37 M |
| 11/26/2025 | $0.34 | $0.30 (-11.69%) | $0.35 | $0.30 | 17.28 M | $8.03 M |
| 11/25/2025 | $0.31 | $0.32 (3.45%) | $0.33 | $0.30 | 21.98 M | $8.39 M |
| 11/24/2025 | $0.30 | $0.31 (1.67%) | $0.31 | $0.29 | 694.42 K | $8.06 M |
| 11/21/2025 | $0.32 | $0.31 (-3.63%) | $0.32 | $0.30 | 719.90 K | $8.05 M |
| 11/20/2025 | $0.32 | $0.31 (-3.06%) | $0.33 | $0.30 | 834.60 K | $8.18 M |
| 11/19/2025 | $0.33 | $0.31 (-7.08%) | $0.33 | $0.30 | 792.10 K | $8.21 M |
| 11/18/2025 | $0.32 | $0.34 (4.72%) | $0.34 | $0.31 | 2.02 M | $8.84 M |
| 11/17/2025 | $0.40 | $0.30 (-23.34%) | $0.40 | $0.30 | 2.42 M | $8.00 M |
| 11/14/2025 | $0.40 | $0.38 (-4.98%) | $0.42 | $0.36 | 1.91 M | $10.03 M |
| 11/13/2025 | $0.52 | $0.46 (-11.01%) | $0.52 | $0.44 | 1.22 M | $12.14 M |
| 11/12/2025 | $0.48 | $0.50 (4.96%) | $0.50 | $0.47 | 309.04 K | $13.17 M |
| 11/11/2025 | $0.48 | $0.49 (2.32%) | $0.50 | $0.47 | 108.10 K | $12.93 M |
| 11/10/2025 | $0.50 | $0.48 (-4.21%) | $0.50 | $0.47 | 342.14 K | $12.67 M |
| 11/07/2025 | $0.46 | $0.49 (6.87%) | $0.49 | $0.43 | 651.23 K | $12.93 M |
| 11/06/2025 | $0.52 | $0.46 (-11.58%) | $0.53 | $0.45 | 510.20 K | $12.17 M |
| 11/05/2025 | $0.44 | $0.51 (14.52%) | $0.54 | $0.42 | 1.30 M | $13.36 M |
| 11/04/2025 | $0.55 | $0.52 (-5.11%) | $0.56 | $0.49 | 1.67 M | $13.72 M |
| 11/03/2025 | $0.60 | $0.56 (-6.57%) | $0.60 | $0.55 | 831.20 K | $14.80 M |
| 10/31/2025 | $0.55 | $0.57 (3.64%) | $0.57 | $0.55 | 469.50 K | $15.04 M |
| 10/30/2025 | $0.56 | $0.56 (-1.61%) | $0.57 | $0.55 | 589.40 K | $14.65 M |
| 10/29/2025 | $0.58 | $0.57 (-1.55%) | $0.58 | $0.55 | 514.50 K | $15.04 M |
| 10/28/2025 | $0.59 | $0.57 (-2.9%) | $0.60 | $0.57 | 560.20 K | $15.09 M |
| 10/27/2025 | $0.61 | $0.59 (-2.48%) | $0.61 | $0.59 | 552.20 K | $15.70 M |
| 10/24/2025 | $0.64 | $0.61 (-3.61%) | $0.65 | $0.61 | 971.60 K | $16.20 M |
| 10/23/2025 | $0.61 | $0.63 (3.36%) | $0.64 | $0.60 | 389.35 K | $16.64 M |
| 10/22/2025 | $0.62 | $0.62 (-0.76%) | $0.64 | $0.59 | 702.96 K | $16.24 M |
| 10/21/2025 | $0.63 | $0.63 (-0.63%) | $0.64 | $0.62 | 1.77 M | $16.63 M |
| 10/20/2025 | $0.62 | $0.63 (1.45%) | $0.65 | $0.59 | 1.46 M | $16.60 M |
| 10/17/2025 | $0.62 | $0.61 (-0.31%) | $0.65 | $0.59 | 986.90 K | $16.19 M |
| 10/16/2025 | $0.64 | $0.63 (-1.82%) | $0.74 | $0.63 | 3.33 M | $16.63 M |
| 10/15/2025 | $0.57 | $0.64 (11.7%) | $0.67 | $0.56 | 2.16 M | $16.80 M |
| 10/14/2025 | $0.51 | $0.57 (11.63%) | $0.57 | $0.51 | 1.58 M | $15.03 M |
| 10/13/2025 | $0.58 | $0.55 (-6.76%) | $0.58 | $0.53 | 1.68 M | $14.38 M |
| 10/10/2025 | $0.60 | $0.57 (-4.73%) | $0.62 | $0.55 | 2.56 M | $15.09 M |
| 10/09/2025 | $0.65 | $0.60 (-7.14%) | $0.65 | $0.60 | 1.24 M | $15.93 M |
| 10/08/2025 | $0.64 | $0.66 (3.7%) | $0.67 | $0.64 | 1.04 M | $17.39 M |
| 10/07/2025 | $0.64 | $0.64 (-0.34%) | $0.68 | $0.61 | 1.47 M | $16.95 M |
| 10/06/2025 | $0.63 | $0.66 (3.99%) | $0.68 | $0.63 | 1.52 M | $17.39 M |
| 10/03/2025 | $0.69 | $0.65 (-5.99%) | $0.71 | $0.61 | 2.54 M | $17.12 M |
| 10/02/2025 | $0.62 | $0.69 (10.48%) | $0.72 | $0.62 | 6.39 M | $18.08 M |
| 10/01/2025 | $0.56 | $0.62 (11.39%) | $0.65 | $0.56 | 3.91 M | $16.47 M |
| 09/30/2025 | $0.60 | $0.57 (-5%) | $0.60 | $0.56 | 2.62 M | $15.04 M |
| 09/29/2025 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.60 | 5.91 M | $15.84 M |
| 09/26/2025 | $0.60 | $0.60 (0.77%) | $0.62 | $0.56 | 3.74 M | $15.89 M |
| 09/25/2025 | $0.65 | $0.61 (-6.49%) | $0.67 | $0.54 | 24.90 M | $16.06 M |
| 09/24/2025 | $1.19 | $1.24 (4.2%) | $1.25 | $1.10 | 9.13 M | $32.73 M |
| 09/23/2025 | $1.07 | $1.16 (8.41%) | $1.22 | $1.06 | 3.86 M | $30.62 M |
| 09/22/2025 | $0.92 | $1.00 (8.97%) | $1.02 | $0.89 | 2.12 M | $26.39 M |
| 09/19/2025 | $0.91 | $0.90 (-1.04%) | $0.92 | $0.87 | 1.27 M | $23.80 M |
| 09/18/2025 | $0.86 | $0.90 (4.64%) | $0.90 | $0.86 | 668.10 K | $23.75 M |
| 09/17/2025 | $0.88 | $0.86 (-1.81%) | $0.94 | $0.85 | 1.38 M | $22.76 M |
| 09/16/2025 | $0.84 | $0.89 (5.33%) | $0.89 | $0.84 | 852.80 K | $23.36 M |
| 09/15/2025 | $0.87 | $0.84 (-2.51%) | $0.89 | $0.82 | 1.03 M | $22.26 M |
| 09/12/2025 | $0.89 | $0.87 (-1.9%) | $0.89 | $0.84 | 851.30 K | $22.97 M |
| 09/11/2025 | $0.87 | $0.88 (1.66%) | $0.90 | $0.83 | 751.40 K | $23.34 M |
| 09/10/2025 | $0.90 | $0.87 (-3.1%) | $0.91 | $0.87 | 890.20 K | $22.96 M |
| 09/09/2025 | $0.83 | $0.88 (6.06%) | $0.88 | $0.82 | 686.13 K | $23.10 M |
| 09/08/2025 | $0.81 | $0.84 (3.45%) | $0.86 | $0.79 | 692.40 K | $22.09 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.
