5 DAY PERFORMANCE
-12.45%
1 MONTH PERFORMANCE
-26.76%
3 MONTH PERFORMANCE
-22.28%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-19.96%
Strata Critical Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.39 | $5.40 (0.21%) | $5.43 | $5.32 | 241.47 K | $466.52 M |
| 09/18/2026 | $5.40 | $5.34 (-1.11%) | $5.49 | $5.24 | 896.50 K | $460.38 M |
| 09/17/2026 | $5.30 | $5.38 (1.51%) | $5.42 | $5.29 | 571.56 K | $463.83 M |
| 09/16/2026 | $5.30 | $5.22 (-1.51%) | $5.35 | $5.13 | 525.81 K | $450.04 M |
| 09/15/2026 | $5.31 | $5.29 (-0.38%) | $5.40 | $5.20 | 546.31 K | $456.07 M |
| 09/14/2026 | $5.11 | $5.36 (4.89%) | $5.42 | $5.11 | 1.15 M | $462.11 M |
| 09/11/2026 | $5.19 | $5.20 (0.19%) | $5.33 | $5.15 | 770.73 K | $448.31 M |
| 09/10/2026 | $5.20 | $5.13 (-1.35%) | $5.33 | $5.10 | 797.12 K | $442.28 M |
| 09/09/2026 | $5.25 | $5.22 (-0.57%) | $5.31 | $5.20 | 768.73 K | $450.04 M |
| 09/08/2026 | $5.31 | $5.31 (0%) | $5.35 | $5.22 | 879.51 K | $457.80 M |
| 09/04/2026 | $5.34 | $5.32 (-0.37%) | $5.43 | $5.31 | 650.33 K | $458.66 M |
| 09/03/2026 | $5.44 | $5.37 (-1.29%) | $5.46 | $5.30 | 757.11 K | $462.97 M |
| 09/02/2026 | $5.38 | $5.39 (0.19%) | $5.55 | $5.36 | 1.16 M | $464.69 M |
| 09/01/2026 | $5.60 | $5.37 (-4.11%) | $5.63 | $5.33 | 1.05 M | $462.97 M |
| 08/31/2026 | $5.94 | $5.66 (-4.71%) | $5.96 | $5.64 | 966.09 K | $487.97 M |
| 08/28/2026 | $6.14 | $5.97 (-2.77%) | $6.15 | $5.89 | 564.47 K | $514.70 M |
| 08/27/2026 | $6.12 | $6.17 (0.82%) | $6.33 | $6.11 | 777.06 K | $531.94 M |
| 08/26/2026 | $6.15 | $6.12 (-0.49%) | $6.21 | $6.04 | 431.58 K | $527.63 M |
| 08/25/2026 | $6.00 | $6.19 (3.17%) | $6.27 | $6.00 | 906.60 K | $533.66 M |
| 08/24/2026 | $6.20 | $5.97 (-3.71%) | $6.28 | $5.88 | 887.53 K | $514.70 M |
| 08/21/2026 | $6.05 | $6.24 (3.14%) | $6.29 | $6.00 | 1.05 M | $537.97 M |
| 08/20/2026 | $5.81 | $5.96 (2.58%) | $6.02 | $5.81 | 1.32 M | $513.84 M |
| 08/19/2026 | $5.79 | $5.89 (1.73%) | $5.96 | $5.76 | 819.32 K | $507.80 M |
| 08/18/2026 | $5.80 | $5.70 (-1.72%) | $5.90 | $5.68 | 896.10 K | $491.42 M |
| 08/17/2026 | $5.85 | $5.90 (0.85%) | $5.97 | $5.81 | 534.21 K | $508.66 M |
| 08/14/2026 | $5.97 | $5.90 (-1.17%) | $6.00 | $5.87 | 612.31 K | $508.66 M |
| 08/13/2026 | $6.02 | $5.97 (-0.83%) | $6.08 | $5.90 | 688.57 K | $514.70 M |
| 08/12/2026 | $6.09 | $6.03 (-0.99%) | $6.09 | $5.93 | 724.53 K | $519.87 M |
| 08/11/2026 | $5.94 | $6.03 (1.52%) | $6.10 | $5.84 | 1.11 M | $519.87 M |
| 08/10/2026 | $5.75 | $5.94 (3.3%) | $5.99 | $5.75 | 1.35 M | $512.11 M |
| 08/07/2026 | $5.52 | $5.79 (4.89%) | $5.95 | $5.52 | 1.31 M | $499.18 M |
| 08/06/2026 | $5.80 | $5.59 (-3.62%) | $5.85 | $5.57 | 1.19 M | $481.94 M |
| 08/05/2026 | $5.50 | $5.85 (6.36%) | $5.98 | $5.46 | 2.51 M | $504.35 M |
| 08/04/2026 | $5.40 | $5.57 (3.15%) | $5.75 | $5.32 | 2.06 M | $480.21 M |
| 08/03/2026 | $5.05 | $5.55 (9.9%) | $5.58 | $5.04 | 1.51 M | $478.49 M |
| 07/31/2026 | $5.11 | $5.02 (-1.76%) | $5.15 | $4.94 | 760.80 K | $432.79 M |
| 07/30/2026 | $4.95 | $5.09 (2.83%) | $5.14 | $4.91 | 1.32 M | $434.29 M |
| 07/29/2026 | $5.05 | $4.87 (-3.56%) | $5.09 | $4.86 | 1.18 M | $415.52 M |
| 07/28/2026 | $5.10 | $5.09 (-0.2%) | $5.15 | $5.01 | 773.01 K | $434.29 M |
| 07/27/2026 | $5.12 | $5.14 (0.39%) | $5.23 | $4.98 | 1.25 M | $438.56 M |
| 07/24/2026 | $5.11 | $5.04 (-1.37%) | $5.20 | $4.97 | 1.08 M | $430.03 M |
| 07/23/2026 | $5.00 | $5.09 (1.8%) | $5.13 | $5.00 | 671.74 K | $434.29 M |
| 07/22/2026 | $5.13 | $5.08 (-0.97%) | $5.21 | $5.05 | 616.22 K | $433.44 M |
| 07/21/2026 | $5.17 | $5.16 (-0.19%) | $5.27 | $5.07 | 1.36 M | $440.27 M |
| 07/20/2026 | $5.16 | $5.06 (-1.94%) | $5.20 | $5.02 | 1.08 M | $431.73 M |
| 07/17/2026 | $5.20 | $5.15 (-0.96%) | $5.21 | $5.10 | 729.40 K | $439.41 M |
| 07/16/2026 | $5.37 | $5.23 (-2.61%) | $5.53 | $5.21 | 973.24 K | $446.24 M |
| 07/15/2026 | $5.29 | $5.42 (2.46%) | $5.45 | $5.29 | 654.22 K | $462.45 M |
| 07/14/2026 | $5.05 | $5.28 (4.55%) | $5.29 | $5.03 | 805.60 K | $450.51 M |
| 07/13/2026 | $5.05 | $5.01 (-0.79%) | $5.12 | $5.00 | 662.15 K | $427.47 M |
| 07/10/2026 | $5.13 | $5.11 (-0.39%) | $5.19 | $5.06 | 935.71 K | $436.00 M |
| 07/09/2026 | $5.19 | $5.13 (-1.16%) | $5.26 | $5.10 | 1.06 M | $437.71 M |
| 07/08/2026 | $5.20 | $5.16 (-0.77%) | $5.24 | $5.03 | 883.80 K | $440.27 M |
| 07/07/2026 | $5.40 | $5.24 (-2.96%) | $5.45 | $5.18 | 979.08 K | $447.09 M |
| 07/06/2026 | $5.44 | $5.44 (0%) | $5.70 | $5.43 | 1.27 M | $464.16 M |
| 07/02/2026 | $5.41 | $5.41 (0%) | $5.53 | $5.22 | 1.33 M | $461.60 M |
| 07/01/2026 | $5.27 | $5.28 (0.19%) | $5.40 | $5.22 | 1.21 M | $450.51 M |
| 06/30/2026 | $5.14 | $5.27 (2.53%) | $5.39 | $5.09 | 2.80 M | $449.65 M |
| 06/29/2026 | $5.31 | $5.18 (-2.45%) | $5.38 | $5.09 | 1.30 M | $441.97 M |
| 06/26/2026 | $5.30 | $5.30 (0%) | $5.38 | $5.18 | 2.08 M | $452.21 M |
| 06/25/2026 | $5.51 | $5.36 (-2.72%) | $5.56 | $5.34 | 915.58 K | $457.33 M |
| 06/24/2026 | $5.59 | $5.51 (-1.43%) | $5.69 | $5.44 | 1.06 M | $470.13 M |
| 06/23/2026 | $5.64 | $5.57 (-1.24%) | $5.78 | $5.48 | 1.17 M | $475.25 M |
| 06/22/2026 | $5.80 | $5.75 (-0.86%) | $5.88 | $5.72 | 1.21 M | $490.61 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.
