5 DAY PERFORMANCE
-22.28%
1 MONTH PERFORMANCE
-25.45%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
-9.50%
YEAR-TO-DATE PERFORMANCE
-4.99%
1 YEAR PERFORMANCE
+24.18%
Strata Critical Medical Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.80 | $5.75 (-0.86%) | $5.88 | $5.72 | 1.21 M | $490.61 M |
| 06/18/2026 | $5.88 | $5.88 (0%) | $5.99 | $5.67 | 2.67 M | $501.70 M |
| 06/17/2026 | $5.82 | $5.79 (-0.52%) | $5.97 | $5.71 | 1.66 M | $494.02 M |
| 06/16/2026 | $5.90 | $5.84 (-1.02%) | $6.08 | $5.82 | 1.66 M | $498.29 M |
| 06/15/2026 | $5.60 | $5.89 (5.18%) | $6.03 | $5.59 | 1.89 M | $502.55 M |
| 06/12/2026 | $5.50 | $5.43 (-1.27%) | $5.78 | $5.42 | 1.52 M | $463.30 M |
| 06/11/2026 | $5.48 | $5.49 (0.18%) | $5.55 | $5.35 | 1.20 M | $468.42 M |
| 06/10/2026 | $5.58 | $5.48 (-1.79%) | $5.69 | $5.47 | 1.31 M | $467.57 M |
| 06/09/2026 | $5.90 | $5.61 (-4.92%) | $5.97 | $5.40 | 1.48 M | $478.66 M |
| 06/08/2026 | $5.90 | $5.87 (-0.51%) | $5.95 | $5.80 | 774.30 K | $500.85 M |
| 06/05/2026 | $6.25 | $5.79 (-7.36%) | $6.28 | $5.77 | 1.02 M | $494.02 M |
| 06/04/2026 | $6.19 | $6.26 (1.13%) | $6.42 | $6.17 | 776.50 K | $534.12 M |
| 06/03/2026 | $6.26 | $6.21 (-0.8%) | $6.30 | $6.17 | 723.01 K | $529.86 M |
| 06/02/2026 | $6.10 | $6.26 (2.62%) | $6.30 | $6.08 | 679.73 K | $534.12 M |
| 06/01/2026 | $6.25 | $6.12 (-2.08%) | $6.29 | $6.02 | 798.10 K | $522.18 M |
| 05/29/2026 | $6.46 | $6.31 (-2.32%) | $6.46 | $6.14 | 699.01 K | $538.39 M |
| 05/28/2026 | $6.21 | $6.47 (4.19%) | $6.50 | $6.19 | 895.45 K | $552.04 M |
| 05/27/2026 | $6.15 | $6.26 (1.79%) | $6.29 | $6.07 | 955.50 K | $534.12 M |
| 05/26/2026 | $6.20 | $6.14 (-0.97%) | $6.22 | $6.04 | 983.62 K | $523.88 M |
| 05/22/2026 | $5.81 | $6.13 (5.51%) | $6.27 | $5.81 | 1.73 M | $523.03 M |
| 05/21/2026 | $5.48 | $5.80 (5.84%) | $5.80 | $5.48 | 1.31 M | $494.87 M |
| 05/20/2026 | $5.21 | $5.54 (6.33%) | $5.55 | $5.19 | 889.15 K | $472.69 M |
| 05/19/2026 | $5.35 | $5.22 (-2.43%) | $5.40 | $5.12 | 943.90 K | $445.39 M |
| 05/18/2026 | $5.25 | $5.37 (2.29%) | $5.44 | $5.16 | 1.06 M | $458.18 M |
| 05/15/2026 | $5.42 | $5.22 (-3.69%) | $5.44 | $5.20 | 1.05 M | $445.39 M |
| 05/14/2026 | $5.45 | $5.47 (0.37%) | $5.62 | $5.36 | 1.04 M | $466.72 M |
| 05/13/2026 | $5.41 | $5.43 (0.37%) | $5.52 | $5.30 | 1.14 M | $463.30 M |
| 05/12/2026 | $5.60 | $5.47 (-2.32%) | $5.61 | $5.26 | 1.38 M | $466.72 M |
| 05/11/2026 | $5.53 | $5.66 (2.35%) | $5.82 | $5.53 | 1.56 M | $482.93 M |
| 05/08/2026 | $5.33 | $5.57 (4.5%) | $5.60 | $5.30 | 823.40 K | $475.25 M |
| 05/07/2026 | $5.40 | $5.34 (-1.11%) | $5.61 | $5.12 | 1.45 M | $455.62 M |
| 05/06/2026 | $5.49 | $5.33 (-2.91%) | $5.64 | $5.09 | 2.18 M | $454.77 M |
| 05/05/2026 | $4.95 | $4.82 (-2.63%) | $5.05 | $4.80 | 1.03 M | $411.26 M |
| 05/04/2026 | $5.09 | $4.90 (-3.73%) | $5.18 | $4.85 | 735.74 K | $418.08 M |
| 05/01/2026 | $5.03 | $5.08 (0.99%) | $5.14 | $4.97 | 424.51 K | $433.44 M |
| 04/30/2026 | $4.90 | $5.02 (2.45%) | $5.10 | $4.86 | 461.66 K | $428.32 M |
| 04/29/2026 | $5.03 | $4.90 (-2.58%) | $5.04 | $4.81 | 574.44 K | $418.08 M |
| 04/28/2026 | $4.90 | $5.08 (3.67%) | $5.09 | $4.87 | 607.40 K | $433.44 M |
| 04/27/2026 | $4.88 | $4.95 (1.43%) | $5.00 | $4.88 | 445.80 K | $422.35 M |
| 04/24/2026 | $4.76 | $4.92 (3.36%) | $4.97 | $4.71 | 802.12 K | $419.79 M |
| 04/23/2026 | $5.00 | $4.76 (-4.8%) | $5.05 | $4.76 | 661.10 K | $406.14 M |
| 04/22/2026 | $4.81 | $5.00 (3.95%) | $5.18 | $4.81 | 1.24 M | $426.61 M |
| 04/21/2026 | $4.51 | $4.79 (6.21%) | $4.94 | $4.50 | 1.26 M | $408.70 M |
| 04/20/2026 | $4.55 | $4.52 (-0.66%) | $4.59 | $4.47 | 316.93 K | $385.66 M |
| 04/17/2026 | $4.56 | $4.57 (0.22%) | $4.69 | $4.47 | 793.43 K | $389.93 M |
| 04/16/2026 | $4.50 | $4.50 (0%) | $4.53 | $4.41 | 342.74 K | $383.95 M |
| 04/15/2026 | $4.35 | $4.49 (3.22%) | $4.50 | $4.33 | 521.73 K | $383.10 M |
| 04/14/2026 | $4.14 | $4.33 (4.59%) | $4.35 | $4.14 | 587.92 K | $369.45 M |
| 04/13/2026 | $4.00 | $4.12 (3%) | $4.14 | $3.95 | 906.13 K | $351.53 M |
| 04/10/2026 | $4.06 | $4.04 (-0.49%) | $4.09 | $4.00 | 548.72 K | $344.70 M |
| 04/09/2026 | $4.10 | $4.05 (-1.22%) | $4.15 | $4.03 | 521.40 K | $345.56 M |
| 04/08/2026 | $4.15 | $4.13 (-0.48%) | $4.24 | $4.08 | 748.97 K | $352.38 M |
| 04/07/2026 | $4.14 | $4.06 (-1.93%) | $4.22 | $3.98 | 817.14 K | $346.41 M |
| 04/06/2026 | $4.15 | $4.20 (1.2%) | $4.34 | $4.15 | 664.17 K | $358.36 M |
| 04/02/2026 | $4.15 | $4.15 (0%) | $4.19 | $4.04 | 524.40 K | $354.09 M |
| 04/01/2026 | $4.25 | $4.18 (-1.65%) | $4.28 | $4.17 | 580.39 K | $356.65 M |
| 03/31/2026 | $4.08 | $4.18 (2.45%) | $4.25 | $4.06 | 1.44 M | $356.65 M |
| 03/30/2026 | $4.15 | $4.05 (-2.41%) | $4.15 | $4.05 | 592.66 K | $345.56 M |
| 03/27/2026 | $4.25 | $4.14 (-2.59%) | $4.26 | $4.09 | 527.74 K | $353.24 M |
| 03/26/2026 | $4.35 | $4.25 (-2.3%) | $4.40 | $4.25 | 375.65 K | $362.62 M |
| 03/25/2026 | $4.61 | $4.38 (-4.99%) | $4.69 | $4.36 | 771.90 K | $373.71 M |
| 03/24/2026 | $4.30 | $4.31 (0.23%) | $4.33 | $4.20 | 436.10 K | $367.74 M |
| 03/23/2026 | $4.18 | $4.33 (3.59%) | $4.38 | $4.12 | 616.50 K | $369.45 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.
