5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-21.88%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
-1.08%
Strata Critical Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.10 | $5.26 (3.14%) | $5.40 | $4.93 | 1.73 M | $464.32 M |
| 11/04/2026 | $4.55 | $5.22 (14.73%) | $5.26 | $4.53 | 2.57 M | $460.79 M |
| 11/03/2026 | $4.66 | $4.44 (-4.72%) | $4.89 | $4.33 | 1.87 M | $391.94 M |
| 11/02/2026 | $4.46 | $4.28 (-4.04%) | $4.51 | $4.21 | 2.26 M | $377.81 M |
| 10/30/2026 | $4.70 | $4.44 (-5.53%) | $4.72 | $4.40 | 1.11 M | $391.94 M |
| 10/29/2026 | $4.78 | $4.75 (-0.63%) | $4.88 | $4.73 | 1.25 M | $409.52 M |
| 10/28/2026 | $4.73 | $4.76 (0.63%) | $4.78 | $4.66 | 950.60 K | $410.38 M |
| 10/27/2026 | $4.77 | $4.72 (-1.05%) | $4.86 | $4.71 | 911.45 K | $406.93 M |
| 10/26/2026 | $4.67 | $4.76 (1.93%) | $4.81 | $4.62 | 460.51 K | $410.38 M |
| 10/23/2026 | $4.67 | $4.66 (-0.21%) | $4.68 | $4.53 | 450.40 K | $401.76 M |
| 10/22/2026 | $4.69 | $4.71 (0.43%) | $4.78 | $4.66 | 688.25 K | $406.07 M |
| 10/21/2026 | $4.70 | $4.73 (0.64%) | $4.79 | $4.65 | 724.52 K | $407.79 M |
| 10/20/2026 | $4.56 | $4.69 (2.85%) | $4.70 | $4.54 | 580.73 K | $404.34 M |
| 10/19/2026 | $4.56 | $4.54 (-0.44%) | $4.60 | $4.46 | 1.44 M | $391.41 M |
| 10/16/2026 | $4.55 | $4.54 (-0.22%) | $4.70 | $4.50 | 1.58 M | $391.41 M |
| 10/15/2026 | $4.29 | $4.34 (1.17%) | $4.38 | $4.21 | 925.91 K | $374.17 M |
| 10/14/2026 | $4.44 | $4.28 (-3.6%) | $4.44 | $4.26 | 825.05 K | $369.00 M |
| 10/13/2026 | $4.53 | $4.45 (-1.77%) | $4.58 | $4.45 | 533.70 K | $383.65 M |
| 10/12/2026 | $4.52 | $4.54 (0.44%) | $4.59 | $4.45 | 776.12 K | $391.41 M |
| 10/09/2026 | $4.47 | $4.53 (1.34%) | $4.58 | $4.40 | 623.11 K | $390.55 M |
| 10/08/2026 | $4.65 | $4.47 (-3.87%) | $4.65 | $4.46 | 1.14 M | $385.38 M |
| 10/07/2026 | $4.74 | $4.68 (-1.27%) | $4.74 | $4.65 | 703.94 K | $403.48 M |
| 10/06/2026 | $4.84 | $4.75 (-1.86%) | $4.86 | $4.72 | 760.51 K | $409.52 M |
| 10/05/2026 | $4.76 | $4.81 (1.05%) | $4.91 | $4.68 | 1.16 M | $414.69 M |
| 10/02/2026 | $4.90 | $4.73 (-3.47%) | $4.93 | $4.71 | 999.67 K | $407.79 M |
| 10/01/2026 | $5.12 | $4.83 (-5.66%) | $5.12 | $4.80 | 1.61 M | $416.41 M |
| 09/30/2026 | $5.13 | $5.11 (-0.39%) | $5.18 | $5.08 | 798.32 K | $440.55 M |
| 09/29/2026 | $5.29 | $5.10 (-3.59%) | $5.34 | $5.01 | 1.22 M | $439.69 M |
| 09/28/2026 | $5.25 | $5.23 (-0.38%) | $5.30 | $5.14 | 654.36 K | $450.90 M |
| 09/25/2026 | $5.28 | $5.33 (0.95%) | $5.40 | $5.20 | 519.61 K | $459.52 M |
| 09/24/2026 | $5.33 | $5.27 (-1.13%) | $5.41 | $5.23 | 618.83 K | $454.35 M |
| 09/23/2026 | $5.43 | $5.38 (-0.92%) | $5.52 | $5.31 | 895.53 K | $463.83 M |
| 09/22/2026 | $5.46 | $5.48 (0.37%) | $5.50 | $5.33 | 666.41 K | $472.45 M |
| 09/21/2026 | $5.40 | $5.40 (0%) | $5.47 | $5.32 | 573.61 K | $465.56 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 |
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.
